Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.70 | 66.76 | 65.57 | 65.81 | 3,303,857 | -1.03(-1.54%) |
Apr 29, 2015 | 68.11 | 68.12 | 65.97 | 66.84 | 6,200,786 | -1.34(-1.96%) |
Apr 28, 2015 | 68.76 | 68.88 | 67.89 | 68.18 | 4,348,606 | -0.79(-1.14%) |
Apr 27, 2015 | 69.68 | 69.68 | 68.68 | 68.97 | 4,087,945 | -0.37(-0.54%) |
Apr 24, 2015 | 69.38 | 69.63 | 68.63 | 69.34 | 2,487,233 | +0.33(+0.47%) |
Apr 23, 2015 | 68.38 | 69.16 | 68.38 | 69.01 | 2,789,490 | +0.38(+0.55%) |
Apr 22, 2015 | 69.09 | 69.09 | 68.34 | 68.63 | 3,792,234 | -0.16(-0.24%) |
Apr 21, 2015 | 68.51 | 68.93 | 68.31 | 68.79 | 3,746,383 | +0.66(+0.97%) |
Apr 20, 2015 | 67.54 | 68.14 | 67.49 | 68.13 | 3,028,632 | +0.78(+1.16%) |
Apr 17, 2015 | 67.88 | 68.11 | 67.14 | 67.35 | 5,106,587 | -0.92(-1.35%) |
Apr 16, 2015 | 67.50 | 68.56 | 67.46 | 68.28 | 3,072,555 | +0.84(+1.25%) |
Apr 15, 2015 | 68.17 | 68.43 | 67.32 | 67.44 | 2,744,077 | -0.71(-1.04%) |
Apr 14, 2015 | 67.92 | 68.35 | 67.43 | 68.14 | 2,231,284 | +0.12(+0.17%) |
Apr 13, 2015 | 68.78 | 69.03 | 67.95 | 68.02 | 3,725,273 | -0.82(-1.20%) |
Apr 10, 2015 | 68.71 | 69.09 | 68.50 | 68.85 | 2,745,957 | +0.36(+0.53%) |
Apr 09, 2015 | 69.14 | 69.14 | 67.87 | 68.49 | 2,545,645 | -0.37(-0.54%) |
Apr 08, 2015 | 67.26 | 69.08 | 67.26 | 68.86 | 6,021,785 | +1.94(+2.89%) |
Apr 07, 2015 | 68.13 | 68.45 | 66.88 | 66.92 | 3,999,765 | -1.25(-1.83%) |
Apr 06, 2015 | 67.97 | 68.64 | 67.74 | 68.17 | 2,998,736 | -0.02(-0.03%) |
Apr 02, 2015 | 68.12 | 68.19 | 68.19 | 68.19 | 3,035,154 | +0.32(+0.48%) |
Apr 01, 2015 | 67.76 | 68.00 | 66.87 | 67.86 | 3,776,511 | -0.16(-0.24%) |
Mar 31, 2015 | 67.60 | 68.58 | 67.56 | 68.02 | 3,644,856 | +0.42(+0.61%) |
Mar 30, 2015 | 68.21 | 68.24 | 67.39 | 67.61 | 4,719,764 | -0.06(-0.09%) |
Mar 27, 2015 | 67.47 | 68.60 | 67.29 | 67.67 | 4,638,079 | +0.19(+0.28%) |
Mar 26, 2015 | 66.61 | 67.76 | 66.21 | 67.48 | 4,377,183 | +0.55(+0.82%) |
Mar 25, 2015 | 68.01 | 68.43 | 66.93 | 66.93 | 3,352,533 | -1.21(-1.77%) |
Mar 24, 2015 | 67.91 | 68.72 | 67.86 | 68.14 | 2,278,277 | +0.05(+0.08%) |
Mar 23, 2015 | 68.39 | 68.75 | 68.09 | 68.09 | 3,567,704 | -0.30(-0.44%) |
Mar 20, 2015 | 67.98 | 68.84 | 67.69 | 68.39 | 5,150,677 | +0.79(+1.16%) |
Mar 19, 2015 | 68.04 | 68.36 | 67.56 | 67.60 | 2,955,147 | -0.43(-0.64%) |
Mar 18, 2015 | 67.63 | 68.42 | 67.23 | 68.03 | 2,947,814 | +0.60(+0.90%) |
Mar 17, 2015 | 67.63 | 68.07 | 67.38 | 67.43 | 4,080,994 | -0.61(-0.90%) |
Mar 16, 2015 | 67.27 | 68.21 | 67.16 | 68.04 | 5,629,734 | +0.99(+1.48%) |
Mar 13, 2015 | 67.14 | 67.91 | 66.62 | 67.05 | 5,489,821 | +0.02(+0.03%) |
Mar 12, 2015 | 66.78 | 67.10 | 65.43 | 67.03 | 9,954,061 | +2.55(+3.96%) |
Mar 11, 2015 | 64.13 | 64.87 | 64.05 | 64.48 | 4,791,878 | +0.38(+0.59%) |
Mar 10, 2015 | 64.32 | 64.75 | 63.96 | 64.10 | 3,750,085 | -0.65(-1.00%) |
Mar 09, 2015 | 64.33 | 64.80 | 64.08 | 64.75 | 2,507,995 | +0.39(+0.60%) |
Mar 06, 2015 | 64.45 | 64.89 | 64.18 | 64.36 | 2,451,638 | -0.35(-0.54%) |
Mar 05, 2015 | 65.16 | 65.16 | 64.60 | 64.71 | 2,934,464 | -0.22(-0.33%) |
Mar 04, 2015 | 64.59 | 65.25 | 64.66 | 64.93 | 3,640,968 | +0.27(+0.42%) |
Mar 03, 2015 | 65.72 | 65.84 | 64.05 | 64.66 | 4,183,425 | -1.30(-1.97%) |
Mar 02, 2015 | 65.53 | 66.36 | 65.53 | 65.96 | 2,907,809 | +0.42(+0.65%) |
Feb 27, 2015 | 65.04 | 65.71 | 65.04 | 65.53 | 2,614,125 | +0.39(+0.60%) |
Feb 26, 2015 | 65.26 | 65.62 | 64.91 | 65.15 | 2,840,692 | -0.26(-0.40%) |
Feb 25, 2015 | 65.16 | 66.12 | 65.16 | 65.41 | 3,590,358 | +0.50(+0.76%) |
Feb 24, 2015 | 64.36 | 64.94 | 64.09 | 64.91 | 2,616,001 | +0.42(+0.64%) |
Feb 23, 2015 | 65.22 | 65.64 | 64.16 | 64.50 | 3,449,842 | -0.20(-0.31%) |
Feb 20, 2015 | 63.81 | 64.73 | 63.44 | 64.69 | 3,886,186 | +0.89(+1.40%) |
Feb 19, 2015 | 63.47 | 64.59 | 63.42 | 63.80 | 4,820,146 | +0.34(+0.54%) |
Feb 18, 2015 | 62.84 | 63.65 | 62.62 | 63.46 | 3,700,878 | +0.69(+1.09%) |
Feb 17, 2015 | 62.75 | 63.08 | 62.54 | 62.77 | 5,030,898 | +0.67(+1.08%) |
Feb 13, 2015 | 61.16 | 62.10 | 62.10 | 62.10 | 5,697,313 | +1.11(+1.82%) |
Feb 12, 2015 | 61.25 | 61.34 | 60.86 | 60.99 | 10,957,935 | -0.11(-0.18%) |
Feb 11, 2015 | 61.18 | 61.45 | 61.03 | 61.10 | 3,921,876 | -0.10(-0.16%) |
Feb 10, 2015 | 61.26 | 61.37 | 60.72 | 61.20 | 8,282,605 | +0.17(+0.28%) |
Feb 09, 2015 | 61.18 | 61.54 | 60.87 | 61.03 | 2,803,313 | -0.49(-0.79%) |
Feb 06, 2015 | 62.13 | 62.29 | 61.18 | 61.52 | 3,090,716 | -0.29(-0.47%) |
Feb 05, 2015 | 62.15 | 62.67 | 61.73 | 61.81 | 4,944,459 | -0.29(-0.47%) |
Feb 04, 2015 | 61.85 | 62.72 | 61.47 | 62.10 | 4,327,643 | +0.27(+0.44%) |
Feb 03, 2015 | 60.90 | 61.90 | 60.71 | 61.83 | 3,729,666 | +1.35(+2.24%) |