Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.49 | 67.90 | 65.95 | 66.21 | 3,396,695 | -0.92(-1.37%) |
Apr 29, 2015 | 67.15 | 67.85 | 64.91 | 67.13 | 4,526,130 | +1.05(+1.59%) |
Apr 28, 2015 | 64.60 | 66.17 | 64.60 | 66.08 | 2,982,028 | +1.32(+2.03%) |
Apr 27, 2015 | 64.98 | 65.34 | 64.58 | 64.76 | 2,038,451 | +0.01(+0.01%) |
Apr 24, 2015 | 64.82 | 65.18 | 64.38 | 64.75 | 1,931,927 | -0.51(-0.78%) |
Apr 23, 2015 | 65.22 | 65.92 | 65.17 | 65.26 | 1,944,530 | +0.45(+0.69%) |
Apr 22, 2015 | 64.67 | 65.33 | 64.19 | 64.81 | 2,099,018 | +0.29(+0.45%) |
Apr 21, 2015 | 66.77 | 66.91 | 64.31 | 64.52 | 3,371,169 | -2.36(-3.53%) |
Apr 20, 2015 | 66.88 | 68.01 | 66.67 | 66.88 | 2,838,224 | +0.19(+0.28%) |
Apr 17, 2015 | 66.60 | 66.95 | 66.15 | 66.69 | 3,230,212 | -0.48(-0.72%) |
Apr 16, 2015 | 66.86 | 67.61 | 66.32 | 67.17 | 3,128,214 | -0.06(-0.09%) |
Apr 15, 2015 | 64.79 | 67.37 | 64.71 | 67.23 | 5,020,199 | +2.98(+4.64%) |
Apr 14, 2015 | 63.12 | 64.47 | 63.12 | 64.25 | 3,524,436 | +1.64(+2.63%) |
Apr 13, 2015 | 63.28 | 63.70 | 62.51 | 62.61 | 2,055,961 | -0.34(-0.55%) |
Apr 10, 2015 | 62.43 | 63.00 | 61.89 | 62.95 | 4,361,582 | +0.64(+1.02%) |
Apr 09, 2015 | 61.87 | 62.75 | 61.87 | 62.31 | 3,044,480 | +0.46(+0.74%) |
Apr 08, 2015 | 62.25 | 62.82 | 61.73 | 61.86 | 2,153,047 | -0.43(-0.69%) |
Apr 07, 2015 | 62.28 | 63.20 | 61.97 | 62.29 | 2,872,012 | -0.15(-0.25%) |
Apr 06, 2015 | 60.09 | 62.68 | 59.80 | 62.44 | 4,026,281 | +2.87(+4.81%) |
Apr 02, 2015 | 59.31 | 59.58 | 59.58 | 59.58 | 2,743,536 | +0.02(+0.03%) |
Apr 01, 2015 | 58.96 | 60.36 | 58.96 | 59.56 | 4,031,937 | +1.13(+1.93%) |
Mar 31, 2015 | 58.37 | 59.05 | 58.13 | 58.43 | 4,130,314 | -0.59(-1.01%) |
Mar 30, 2015 | 58.78 | 59.16 | 58.32 | 59.03 | 3,123,284 | +1.02(+1.77%) |
Mar 27, 2015 | 58.85 | 58.89 | 57.81 | 58.00 | 3,164,879 | -1.32(-2.22%) |
Mar 26, 2015 | 60.23 | 60.60 | 59.18 | 59.32 | 3,171,795 | -0.17(-0.29%) |
Mar 25, 2015 | 58.99 | 59.93 | 58.72 | 59.49 | 3,745,984 | +0.88(+1.50%) |
Mar 24, 2015 | 59.08 | 59.10 | 58.29 | 58.61 | 3,522,642 | +0.22(+0.38%) |
Mar 23, 2015 | 59.15 | 59.57 | 58.38 | 58.39 | 3,248,048 | -0.45(-0.76%) |
Mar 20, 2015 | 58.47 | 59.85 | 58.41 | 58.84 | 6,146,842 | +0.81(+1.39%) |
Mar 19, 2015 | 58.84 | 59.14 | 57.91 | 58.03 | 3,717,729 | -2.04(-3.40%) |
Mar 18, 2015 | 58.67 | 60.54 | 58.51 | 60.07 | 4,276,483 | +1.07(+1.81%) |
Mar 17, 2015 | 58.97 | 59.55 | 58.16 | 59.00 | 2,867,663 | -0.47(-0.80%) |
Mar 16, 2015 | 58.79 | 59.51 | 58.34 | 59.47 | 2,549,053 | +0.28(+0.48%) |
Mar 13, 2015 | 58.54 | 59.37 | 57.83 | 59.19 | 2,835,681 | +0.20(+0.33%) |
Mar 12, 2015 | 60.10 | 60.22 | 58.94 | 58.99 | 2,611,739 | -0.71(-1.19%) |
Mar 11, 2015 | 59.63 | 60.39 | 59.32 | 59.70 | 2,694,648 | +0.31(+0.52%) |
Mar 10, 2015 | 59.64 | 60.26 | 59.28 | 59.40 | 3,444,804 | -1.01(-1.68%) |
Mar 09, 2015 | 61.33 | 61.58 | 60.39 | 60.41 | 2,789,484 | -0.83(-1.36%) |
Mar 06, 2015 | 62.66 | 62.87 | 60.98 | 61.24 | 3,690,927 | -1.81(-2.87%) |
Mar 05, 2015 | 63.81 | 63.96 | 63.05 | 63.05 | 3,061,398 | -1.15(-1.79%) |
Mar 04, 2015 | 64.10 | 64.29 | 63.28 | 64.20 | 2,612,924 | +0.30(+0.47%) |
Mar 03, 2015 | 63.67 | 64.46 | 63.46 | 63.90 | 2,550,961 | +0.33(+0.51%) |
Mar 02, 2015 | 64.41 | 64.21 | 62.76 | 63.57 | 3,556,503 | -0.83(-1.29%) |
Feb 27, 2015 | 65.06 | 65.22 | 64.30 | 64.41 | 3,904,093 | -0.30(-0.46%) |
Feb 26, 2015 | 65.13 | 65.49 | 64.07 | 64.71 | 3,153,094 | -1.05(-1.59%) |
Feb 25, 2015 | 65.50 | 66.37 | 65.50 | 65.75 | 2,383,579 | +0.14(+0.21%) |
Feb 24, 2015 | 65.57 | 65.81 | 64.89 | 65.62 | 2,345,203 | +0.53(+0.82%) |
Feb 23, 2015 | 64.47 | 65.68 | 64.35 | 65.08 | 4,406,310 | -0.37(-0.56%) |
Feb 20, 2015 | 65.56 | 65.80 | 64.77 | 65.45 | 2,988,066 | -0.15(-0.24%) |
Feb 19, 2015 | 63.94 | 66.03 | 63.57 | 65.61 | 4,792,734 | -0.53(-0.80%) |
Feb 18, 2015 | 65.37 | 66.52 | 65.19 | 66.14 | 3,342,229 | -0.21(-0.31%) |
Feb 17, 2015 | 65.19 | 66.59 | 64.79 | 66.34 | 4,222,818 | +0.44(+0.66%) |
Feb 13, 2015 | 64.92 | 65.91 | 65.91 | 65.91 | 4,086,133 | +1.82(+2.84%) |
Feb 12, 2015 | 63.27 | 64.23 | 62.98 | 64.09 | 4,334,929 | +1.64(+2.62%) |
Feb 11, 2015 | 61.46 | 63.10 | 61.21 | 62.45 | 3,477,232 | +0.01(+0.01%) |
Feb 10, 2015 | 63.02 | 63.19 | 61.30 | 62.44 | 3,400,783 | -0.85(-1.34%) |
Feb 09, 2015 | 63.88 | 64.04 | 62.81 | 63.29 | 3,385,951 | +0.69(+1.11%) |
Feb 06, 2015 | 63.37 | 63.77 | 62.19 | 62.60 | 3,126,535 | -0.17(-0.27%) |
Feb 05, 2015 | 62.41 | 63.42 | 61.91 | 62.77 | 5,704,535 | +1.00(+1.61%) |
Feb 04, 2015 | 61.27 | 62.29 | 60.78 | 61.77 | 4,225,733 | -0.57(-0.92%) |
Feb 03, 2015 | 61.11 | 62.93 | 60.97 | 62.35 | 5,609,934 | +2.23(+3.71%) |