Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 72.00 | 72.69 | 71.39 | 72.29 | 10,688,139 | +0.25(+0.35%) |
Apr 29, 2015 | 70.74 | 72.13 | 70.22 | 72.04 | 10,645,590 | +1.24(+1.75%) |
Apr 28, 2015 | 70.36 | 70.91 | 69.90 | 70.80 | 5,863,886 | +0.25(+0.36%) |
Apr 27, 2015 | 70.43 | 70.75 | 69.87 | 70.55 | 9,713,838 | +0.55(+0.79%) |
Apr 24, 2015 | 70.68 | 70.82 | 69.65 | 70.00 | 9,951,921 | -1.10(-1.55%) |
Apr 23, 2015 | 70.54 | 71.78 | 70.54 | 71.10 | 8,104,479 | +0.68(+0.97%) |
Apr 22, 2015 | 70.20 | 70.65 | 69.61 | 70.42 | 7,735,127 | +0.66(+0.95%) |
Apr 21, 2015 | 70.65 | 70.81 | 69.23 | 69.75 | 8,964,937 | -0.90(-1.28%) |
Apr 20, 2015 | 70.74 | 71.65 | 70.46 | 70.65 | 11,697,791 | -0.30(-0.42%) |
Apr 17, 2015 | 71.91 | 72.50 | 69.94 | 70.95 | 26,178,868 | +0.74(+1.06%) |
Apr 16, 2015 | 69.72 | 71.25 | 68.94 | 70.21 | 22,425,668 | -0.08(-0.12%) |
Apr 15, 2015 | 68.35 | 70.29 | 67.93 | 70.29 | 17,284,936 | +2.44(+3.60%) |
Apr 14, 2015 | 67.69 | 68.26 | 67.50 | 67.85 | 15,774,010 | +0.60(+0.89%) |
Apr 13, 2015 | 67.99 | 68.23 | 67.06 | 67.25 | 10,387,584 | -0.83(-1.22%) |
Apr 10, 2015 | 67.83 | 68.29 | 67.39 | 68.09 | 9,574,599 | +0.50(+0.75%) |
Apr 09, 2015 | 66.00 | 67.95 | 65.91 | 67.58 | 12,050,058 | +1.78(+2.71%) |
Apr 08, 2015 | 66.14 | 66.54 | 65.15 | 65.80 | 11,437,563 | -0.11(-0.17%) |
Apr 07, 2015 | 65.82 | 66.47 | 65.14 | 65.92 | 9,390,747 | +0.28(+0.42%) |
Apr 06, 2015 | 64.92 | 66.51 | 64.80 | 65.64 | 10,591,170 | +1.16(+1.80%) |
Apr 02, 2015 | 64.25 | 64.48 | 64.48 | 64.48 | 7,904,192 | +0.08(+0.13%) |
Apr 01, 2015 | 64.18 | 64.79 | 63.88 | 64.40 | 10,218,843 | +0.64(+1.01%) |
Mar 31, 2015 | 63.97 | 64.38 | 63.69 | 63.75 | 9,560,216 | -0.79(-1.23%) |
Mar 30, 2015 | 64.09 | 64.74 | 63.73 | 64.55 | 8,556,175 | +0.89(+1.40%) |
Mar 27, 2015 | 63.43 | 63.78 | 62.90 | 63.66 | 7,498,125 | +0.11(+0.18%) |
Mar 26, 2015 | 64.18 | 64.64 | 63.24 | 63.54 | 10,666,642 | -0.10(-0.16%) |
Mar 25, 2015 | 63.15 | 64.27 | 62.90 | 63.64 | 10,788,016 | +1.10(+1.76%) |
Mar 24, 2015 | 62.58 | 63.04 | 62.39 | 62.54 | 8,436,421 | -0.11(-0.18%) |
Mar 23, 2015 | 63.03 | 63.85 | 62.65 | 62.65 | 11,690,101 | -0.28(-0.45%) |
Mar 20, 2015 | 62.36 | 63.56 | 62.30 | 62.94 | 18,825,136 | +1.04(+1.68%) |
Mar 19, 2015 | 61.68 | 62.58 | 61.59 | 61.90 | 11,027,133 | -0.79(-1.27%) |
Mar 18, 2015 | 61.17 | 63.16 | 60.66 | 62.69 | 15,103,699 | +1.21(+1.96%) |
Mar 17, 2015 | 61.39 | 61.96 | 61.12 | 61.49 | 10,410,680 | -0.60(-0.97%) |
Mar 16, 2015 | 61.06 | 62.20 | 60.87 | 62.09 | 10,817,682 | +0.64(+1.04%) |
Mar 13, 2015 | 61.31 | 61.81 | 60.87 | 61.45 | 11,565,273 | -0.40(-0.64%) |
Mar 12, 2015 | 62.24 | 62.38 | 61.71 | 61.84 | 9,985,999 | -0.25(-0.41%) |
Mar 11, 2015 | 62.23 | 62.59 | 62.00 | 62.10 | 8,058,041 | -0.03(-0.05%) |
Mar 10, 2015 | 62.13 | 63.00 | 62.07 | 62.13 | 10,653,274 | -0.80(-1.27%) |
Mar 09, 2015 | 63.32 | 63.72 | 62.69 | 62.93 | 8,239,638 | -0.57(-0.90%) |
Mar 06, 2015 | 64.20 | 64.55 | 63.34 | 63.50 | 12,661,654 | -1.31(-2.02%) |
Mar 05, 2015 | 64.44 | 65.01 | 64.12 | 64.81 | 7,579,395 | -0.24(-0.38%) |
Mar 04, 2015 | 64.99 | 65.17 | 64.00 | 65.05 | 10,749,305 | +0.18(+0.27%) |
Mar 03, 2015 | 64.84 | 65.33 | 64.16 | 64.88 | 8,866,079 | +0.22(+0.34%) |
Mar 02, 2015 | 63.95 | 64.84 | 63.54 | 64.66 | 10,108,291 | +0.35(+0.55%) |
Feb 27, 2015 | 64.16 | 64.76 | 64.16 | 64.30 | 10,255,494 | +0.21(+0.32%) |
Feb 26, 2015 | 64.55 | 64.66 | 63.62 | 64.10 | 11,095,878 | -1.01(-1.55%) |
Feb 25, 2015 | 65.24 | 65.44 | 64.60 | 65.11 | 7,324,945 | -0.08(-0.12%) |
Feb 24, 2015 | 66.16 | 66.27 | 64.59 | 65.18 | 11,033,294 | -0.18(-0.27%) |
Feb 23, 2015 | 64.79 | 65.86 | 64.48 | 65.36 | 7,888,655 | -0.26(-0.40%) |
Feb 20, 2015 | 66.22 | 66.66 | 65.14 | 65.62 | 10,631,460 | -0.84(-1.26%) |
Feb 19, 2015 | 65.13 | 66.92 | 65.04 | 66.46 | 8,853,054 | -0.58(-0.87%) |
Feb 18, 2015 | 67.33 | 67.49 | 66.74 | 67.04 | 9,394,993 | -0.88(-1.29%) |
Feb 17, 2015 | 67.57 | 68.00 | 66.69 | 67.92 | 10,414,671 | +0.39(+0.58%) |
Feb 13, 2015 | 66.76 | 67.53 | 67.53 | 67.53 | 9,898,105 | +1.85(+2.82%) |
Feb 12, 2015 | 65.83 | 66.78 | 65.31 | 65.68 | 8,540,770 | +0.94(+1.45%) |
Feb 11, 2015 | 64.11 | 65.20 | 63.80 | 64.74 | 8,678,176 | -0.37(-0.57%) |
Feb 10, 2015 | 65.54 | 65.79 | 64.21 | 65.11 | 9,446,073 | -0.46(-0.70%) |
Feb 09, 2015 | 65.83 | 66.38 | 65.35 | 65.57 | 9,965,446 | +0.12(+0.19%) |
Feb 06, 2015 | 65.95 | 66.41 | 65.18 | 65.45 | 11,291,859 | +0.18(+0.28%) |
Feb 05, 2015 | 65.06 | 65.66 | 64.50 | 65.27 | 10,200,468 | +1.04(+1.62%) |
Feb 04, 2015 | 65.14 | 65.23 | 63.54 | 64.23 | 15,889,701 | -1.92(-2.91%) |
Feb 03, 2015 | 65.32 | 66.91 | 65.23 | 66.15 | 20,947,872 | +1.85(+2.88%) |