Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.01 | 60.85 | 59.91 | 60.24 | 1,162,940 | -0.04(-0.07%) |
Apr 29, 2015 | 60.63 | 60.88 | 60.04 | 60.28 | 1,319,576 | -0.10(-0.16%) |
Apr 28, 2015 | 60.38 | 60.87 | 59.57 | 60.38 | 908,748 | -0.06(-0.10%) |
Apr 27, 2015 | 61.51 | 61.72 | 60.20 | 60.44 | 913,659 | -0.89(-1.45%) |
Apr 24, 2015 | 62.27 | 62.27 | 61.22 | 61.33 | 677,340 | -0.67(-1.08%) |
Apr 23, 2015 | 61.64 | 62.40 | 60.78 | 62.00 | 661,858 | +0.26(+0.42%) |
Apr 22, 2015 | 62.09 | 62.09 | 60.40 | 61.74 | 1,365,903 | -0.13(-0.21%) |
Apr 21, 2015 | 64.66 | 64.69 | 61.56 | 61.87 | 2,203,715 | -2.38(-3.70%) |
Apr 20, 2015 | 63.86 | 65.42 | 63.86 | 64.25 | 1,749,776 | +0.25(+0.38%) |
Apr 17, 2015 | 63.78 | 64.30 | 63.22 | 64.00 | 871,118 | -1.18(-1.80%) |
Apr 16, 2015 | 65.65 | 65.75 | 65.05 | 65.18 | 367,670 | -0.48(-0.73%) |
Apr 15, 2015 | 65.90 | 66.08 | 65.30 | 65.66 | 410,318 | +0.16(+0.24%) |
Apr 14, 2015 | 65.29 | 65.64 | 64.63 | 65.50 | 315,112 | +0.06(+0.10%) |
Apr 13, 2015 | 65.77 | 66.22 | 65.26 | 65.44 | 503,171 | -0.51(-0.77%) |
Apr 10, 2015 | 65.19 | 66.07 | 64.79 | 65.95 | 502,348 | +0.82(+1.26%) |
Apr 09, 2015 | 65.11 | 65.40 | 64.20 | 65.13 | 522,866 | -0.08(-0.12%) |
Apr 08, 2015 | 64.22 | 65.26 | 63.67 | 65.21 | 648,326 | +0.92(+1.43%) |
Apr 07, 2015 | 64.63 | 64.69 | 64.14 | 64.29 | 528,051 | -0.16(-0.25%) |
Apr 06, 2015 | 63.72 | 64.81 | 63.53 | 64.45 | 1,452,738 | +0.59(+0.92%) |
Apr 02, 2015 | 62.72 | 63.86 | 63.86 | 63.86 | 791,000 | +0.92(+1.46%) |
Apr 01, 2015 | 63.99 | 63.99 | 61.87 | 62.94 | 1,160,489 | -1.11(-1.73%) |
Mar 31, 2015 | 64.28 | 64.80 | 63.93 | 64.05 | 729,980 | -0.23(-0.36%) |
Mar 30, 2015 | 64.21 | 64.77 | 63.94 | 64.28 | 783,665 | +0.49(+0.77%) |
Mar 27, 2015 | 63.41 | 63.95 | 63.12 | 63.79 | 805,570 | +0.59(+0.93%) |
Mar 26, 2015 | 63.67 | 63.93 | 62.76 | 63.20 | 754,421 | -0.63(-0.99%) |
Mar 25, 2015 | 64.33 | 66.35 | 63.65 | 63.83 | 1,469,437 | +0.37(+0.58%) |
Mar 24, 2015 | 64.90 | 65.12 | 63.44 | 63.46 | 676,878 | -1.52(-2.34%) |
Mar 23, 2015 | 64.81 | 65.15 | 64.01 | 64.98 | 894,329 | +0.54(+0.84%) |
Mar 20, 2015 | 63.78 | 64.54 | 63.64 | 64.44 | 1,472,023 | +0.88(+1.38%) |
Mar 19, 2015 | 63.14 | 63.64 | 62.85 | 63.56 | 404,917 | +0.30(+0.48%) |
Mar 18, 2015 | 63.23 | 63.63 | 62.10 | 63.26 | 744,486 | -0.18(-0.28%) |
Mar 17, 2015 | 63.25 | 63.85 | 62.96 | 63.44 | 644,715 | +0.26(+0.41%) |
Mar 16, 2015 | 62.99 | 63.49 | 62.72 | 63.18 | 795,491 | +0.28(+0.45%) |
Mar 13, 2015 | 62.34 | 63.17 | 61.85 | 62.90 | 922,876 | +0.47(+0.75%) |
Mar 12, 2015 | 61.32 | 62.49 | 61.07 | 62.43 | 480,744 | +1.48(+2.43%) |
Mar 11, 2015 | 61.03 | 61.08 | 60.02 | 60.95 | 646,306 | -0.10(-0.16%) |
Mar 10, 2015 | 61.72 | 61.84 | 60.67 | 61.05 | 728,586 | -1.15(-1.85%) |
Mar 09, 2015 | 62.01 | 62.47 | 61.54 | 62.20 | 472,697 | +0.54(+0.88%) |
Mar 06, 2015 | 62.35 | 62.90 | 61.52 | 61.66 | 527,309 | -1.03(-1.64%) |
Mar 05, 2015 | 63.10 | 63.40 | 62.22 | 62.69 | 855,711 | -0.08(-0.12%) |
Mar 04, 2015 | 62.53 | 63.10 | 61.91 | 62.77 | 846,930 | +0.42(+0.68%) |
Mar 03, 2015 | 62.20 | 62.38 | 61.42 | 62.34 | 579,304 | +0.02(+0.02%) |
Mar 02, 2015 | 62.43 | 62.53 | 61.53 | 62.33 | 719,915 | -0.20(-0.33%) |
Feb 27, 2015 | 62.57 | 62.90 | 62.16 | 62.53 | 490,471 | -0.20(-0.32%) |
Feb 26, 2015 | 62.27 | 62.86 | 61.98 | 62.73 | 511,192 | +0.53(+0.85%) |
Feb 25, 2015 | 62.17 | 62.88 | 61.93 | 62.20 | 660,126 | -0.41(-0.65%) |
Feb 24, 2015 | 62.36 | 62.43 | 62.00 | 62.61 | 577,214 | +0.46(+0.74%) |
Feb 23, 2015 | 62.22 | 62.43 | 61.34 | 62.15 | 644,733 | +0.03(+0.05%) |
Feb 20, 2015 | 61.50 | 62.44 | 60.87 | 62.12 | 772,591 | +0.51(+0.83%) |
Feb 19, 2015 | 60.84 | 61.91 | 60.23 | 61.61 | 1,170,756 | +0.63(+1.04%) |
Feb 18, 2015 | 59.37 | 61.04 | 59.05 | 60.98 | 1,287,229 | +1.55(+2.60%) |
Feb 17, 2015 | 59.55 | 59.64 | 57.68 | 59.43 | 849,657 | -0.05(-0.08%) |
Feb 13, 2015 | 58.87 | 59.48 | 59.48 | 59.48 | 1,055,100 | +0.45(+0.77%) |
Feb 12, 2015 | 57.99 | 59.07 | 57.62 | 59.02 | 899,119 | +1.37(+2.37%) |
Feb 11, 2015 | 57.95 | 58.23 | 57.37 | 57.66 | 982,046 | -0.14(-0.24%) |
Feb 10, 2015 | 58.81 | 58.81 | 57.50 | 57.80 | 1,128,272 | +0.11(+0.19%) |
Feb 09, 2015 | 59.14 | 59.14 | 57.66 | 57.69 | 1,114,470 | -1.76(-2.96%) |
Feb 06, 2015 | 58.83 | 59.46 | 58.01 | 59.45 | 1,506,282 | +1.29(+2.22%) |
Feb 05, 2015 | 58.29 | 58.52 | 57.45 | 58.16 | 1,391,399 | +0.45(+0.78%) |
Feb 04, 2015 | 52.84 | 58.49 | 52.72 | 57.71 | 3,158,214 | +2.96(+5.41%) |
Feb 03, 2015 | 54.15 | 54.87 | 53.83 | 54.75 | 1,184,614 | +0.70(+1.30%) |