Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.09 | 68.01 | 65.61 | 66.78 | 1,039,927 | -0.31(-0.46%) |
Apr 29, 2015 | 64.56 | 67.37 | 64.56 | 67.10 | 1,222,175 | +2.20(+3.40%) |
Apr 28, 2015 | 64.90 | 65.34 | 64.24 | 64.89 | 876,363 | +0.40(+0.63%) |
Apr 27, 2015 | 64.84 | 65.51 | 63.95 | 64.49 | 935,529 | -0.08(-0.13%) |
Apr 24, 2015 | 66.32 | 66.57 | 64.26 | 64.57 | 1,066,810 | -1.72(-2.60%) |
Apr 23, 2015 | 66.37 | 67.40 | 66.13 | 66.29 | 1,104,481 | -0.02(-0.02%) |
Apr 22, 2015 | 67.08 | 67.51 | 65.87 | 66.31 | 1,088,450 | -0.67(-1.00%) |
Apr 21, 2015 | 67.91 | 68.00 | 66.33 | 66.98 | 957,788 | -1.02(-1.50%) |
Apr 20, 2015 | 67.06 | 69.41 | 66.98 | 68.00 | 1,263,446 | +1.21(+1.82%) |
Apr 17, 2015 | 66.87 | 67.62 | 66.06 | 66.78 | 987,192 | -0.61(-0.90%) |
Apr 16, 2015 | 66.32 | 68.02 | 65.92 | 67.39 | 1,456,122 | +0.74(+1.10%) |
Apr 15, 2015 | 66.56 | 67.13 | 65.30 | 66.66 | 1,769,331 | +1.63(+2.51%) |
Apr 14, 2015 | 65.15 | 65.71 | 64.69 | 65.02 | 1,241,708 | +0.43(+0.66%) |
Apr 13, 2015 | 65.98 | 66.23 | 64.14 | 64.59 | 1,052,167 | -0.72(-1.10%) |
Apr 10, 2015 | 65.83 | 66.03 | 64.88 | 65.31 | 1,112,251 | +0.02(+0.03%) |
Apr 09, 2015 | 63.76 | 65.39 | 63.18 | 65.29 | 1,479,646 | +2.16(+3.41%) |
Apr 08, 2015 | 65.01 | 65.42 | 62.93 | 63.14 | 1,096,817 | -1.53(-2.37%) |
Apr 07, 2015 | 63.98 | 65.88 | 63.98 | 64.67 | 1,229,201 | +0.39(+0.61%) |
Apr 06, 2015 | 65.08 | 65.22 | 63.71 | 64.28 | 1,165,081 | +0.48(+0.75%) |
Apr 02, 2015 | 62.13 | 63.80 | 63.80 | 63.80 | 1,102,341 | +1.20(+1.92%) |
Apr 01, 2015 | 62.76 | 64.10 | 61.85 | 62.60 | 1,406,356 | +0.45(+0.72%) |
Mar 31, 2015 | 61.37 | 62.64 | 60.81 | 62.15 | 1,227,698 | -0.64(-1.02%) |
Mar 30, 2015 | 61.75 | 62.94 | 61.75 | 62.79 | 1,336,186 | +1.99(+3.27%) |
Mar 27, 2015 | 60.90 | 61.94 | 60.45 | 60.80 | 1,161,297 | -1.36(-2.19%) |
Mar 26, 2015 | 61.43 | 63.69 | 61.43 | 62.16 | 2,333,281 | +1.56(+2.58%) |
Mar 25, 2015 | 60.80 | 61.21 | 59.75 | 60.60 | 1,072,076 | +0.93(+1.56%) |
Mar 24, 2015 | 57.84 | 59.80 | 57.72 | 59.67 | 1,152,130 | +1.77(+3.06%) |
Mar 23, 2015 | 58.57 | 59.45 | 57.86 | 57.90 | 1,759,306 | -0.61(-1.05%) |
Mar 20, 2015 | 58.22 | 58.67 | 57.51 | 58.51 | 1,973,864 | +0.69(+1.19%) |
Mar 19, 2015 | 57.61 | 58.45 | 56.93 | 57.82 | 827,443 | -0.94(-1.60%) |
Mar 18, 2015 | 56.46 | 58.88 | 56.00 | 58.76 | 1,532,508 | +1.76(+3.09%) |
Mar 17, 2015 | 56.93 | 57.77 | 56.23 | 57.00 | 1,058,478 | +0.38(+0.67%) |
Mar 16, 2015 | 55.80 | 56.62 | 54.83 | 56.62 | 818,803 | +0.26(+0.46%) |
Mar 13, 2015 | 55.77 | 56.46 | 54.61 | 56.36 | 1,366,403 | -0.21(-0.37%) |
Mar 12, 2015 | 57.34 | 57.82 | 56.52 | 56.57 | 912,826 | -0.09(-0.16%) |
Mar 11, 2015 | 55.26 | 56.97 | 55.00 | 56.66 | 1,011,008 | +1.59(+2.88%) |
Mar 10, 2015 | 55.57 | 56.78 | 55.06 | 55.07 | 1,062,854 | -1.23(-2.18%) |
Mar 09, 2015 | 56.58 | 57.75 | 56.13 | 56.30 | 1,216,310 | -0.20(-0.36%) |
Mar 06, 2015 | 56.76 | 57.71 | 56.27 | 56.50 | 917,000 | -1.07(-1.85%) |
Mar 05, 2015 | 57.75 | 58.44 | 57.20 | 57.57 | 1,309,787 | -0.51(-0.88%) |
Mar 04, 2015 | 58.96 | 57.98 | 57.43 | 58.08 | 1,894,832 | +0.10(+0.17%) |
Mar 03, 2015 | 57.61 | 58.09 | 57.01 | 57.98 | 2,089,445 | +0.57(+1.00%) |
Mar 02, 2015 | 57.34 | 58.45 | 56.41 | 57.41 | 1,299,847 | -0.19(-0.32%) |
Feb 27, 2015 | 59.64 | 59.64 | 57.31 | 57.60 | 1,151,472 | -1.59(-2.68%) |
Feb 26, 2015 | 60.16 | 60.32 | 58.50 | 59.18 | 1,059,571 | -1.45(-2.39%) |
Feb 25, 2015 | 60.51 | 61.52 | 59.49 | 60.63 | 1,329,891 | +0.71(+1.19%) |
Feb 24, 2015 | 60.73 | 60.94 | 58.95 | 59.92 | 933,817 | -0.23(-0.38%) |
Feb 23, 2015 | 59.46 | 60.82 | 58.52 | 60.14 | 1,306,524 | -0.59(-0.97%) |
Feb 20, 2015 | 61.49 | 62.13 | 60.15 | 60.73 | 1,535,206 | -0.62(-1.02%) |
Feb 19, 2015 | 58.45 | 62.22 | 57.63 | 61.36 | 1,636,234 | +1.67(+2.79%) |
Feb 18, 2015 | 57.71 | 61.29 | 57.64 | 59.69 | 2,133,194 | +0.19(+0.31%) |
Feb 17, 2015 | 58.79 | 60.01 | 58.45 | 59.51 | 1,801,308 | +0.09(+0.15%) |
Feb 13, 2015 | 60.26 | 59.42 | 59.42 | 59.42 | 1,530,864 | +0.40(+0.67%) |
Feb 12, 2015 | 56.55 | 59.37 | 56.51 | 59.02 | 2,005,668 | +3.39(+6.09%) |
Feb 11, 2015 | 54.75 | 55.71 | 53.02 | 55.63 | 1,821,982 | -0.50(-0.89%) |
Feb 10, 2015 | 56.96 | 56.98 | 54.65 | 56.13 | 1,341,404 | -0.59(-1.04%) |
Feb 09, 2015 | 57.47 | 58.33 | 56.68 | 56.72 | 1,217,518 | -0.57(-0.99%) |
Feb 06, 2015 | 56.46 | 57.48 | 55.78 | 57.29 | 1,570,946 | +1.43(+2.56%) |
Feb 05, 2015 | 55.37 | 56.17 | 54.42 | 55.86 | 1,306,538 | +1.57(+2.88%) |
Feb 04, 2015 | 55.54 | 56.26 | 53.87 | 54.29 | 1,261,290 | -2.07(-3.67%) |
Feb 03, 2015 | 57.69 | 58.89 | 55.61 | 56.36 | 2,074,274 | -0.04(-0.08%) |