Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 69.15 | 69.95 | 68.67 | 68.82 | 853,599 | -0.24(-0.35%) |
Apr 29, 2015 | 69.02 | 69.90 | 67.99 | 69.06 | 817,707 | -0.16(-0.23%) |
Apr 28, 2015 | 68.64 | 69.25 | 67.92 | 69.22 | 582,341 | +0.19(+0.28%) |
Apr 27, 2015 | 68.37 | 69.36 | 67.90 | 69.03 | 889,013 | +1.02(+1.51%) |
Apr 24, 2015 | 67.71 | 68.96 | 67.54 | 68.00 | 745,156 | +0.95(+1.42%) |
Apr 23, 2015 | 67.27 | 67.80 | 66.71 | 67.05 | 644,064 | +0.09(+0.13%) |
Apr 22, 2015 | 66.79 | 67.20 | 66.20 | 66.96 | 667,480 | +0.14(+0.21%) |
Apr 21, 2015 | 67.25 | 67.35 | 66.13 | 66.82 | 903,621 | -0.35(-0.53%) |
Apr 20, 2015 | 67.49 | 67.77 | 66.56 | 67.17 | 910,294 | -0.28(-0.42%) |
Apr 17, 2015 | 68.07 | 68.46 | 67.33 | 67.46 | 574,033 | -0.86(-1.25%) |
Apr 16, 2015 | 69.06 | 69.06 | 67.88 | 68.31 | 636,858 | -1.05(-1.51%) |
Apr 15, 2015 | 67.04 | 69.57 | 66.98 | 69.36 | 1,169,043 | +2.41(+3.60%) |
Apr 14, 2015 | 66.07 | 66.95 | 65.74 | 66.95 | 689,762 | +1.23(+1.87%) |
Apr 13, 2015 | 66.82 | 67.03 | 65.51 | 65.73 | 658,625 | -0.89(-1.34%) |
Apr 10, 2015 | 67.35 | 67.62 | 66.11 | 66.62 | 784,326 | -0.72(-1.07%) |
Apr 09, 2015 | 65.44 | 67.42 | 65.26 | 67.34 | 1,362,344 | +1.69(+2.57%) |
Apr 08, 2015 | 64.72 | 65.69 | 64.72 | 65.66 | 977,698 | +0.76(+1.17%) |
Apr 07, 2015 | 65.53 | 65.91 | 64.53 | 64.90 | 826,025 | -0.12(-0.19%) |
Apr 06, 2015 | 62.58 | 65.54 | 62.40 | 65.02 | 1,318,918 | +2.75(+4.42%) |
Apr 02, 2015 | 62.78 | 62.27 | 62.27 | 62.27 | 1,275,226 | -0.99(-1.56%) |
Apr 01, 2015 | 63.86 | 63.99 | 62.62 | 63.26 | 839,216 | -0.24(-0.38%) |
Mar 31, 2015 | 63.26 | 63.79 | 62.20 | 63.49 | 906,787 | -0.49(-0.76%) |
Mar 30, 2015 | 63.31 | 64.18 | 62.71 | 63.98 | 1,033,402 | +1.19(+1.90%) |
Mar 27, 2015 | 63.11 | 63.48 | 61.49 | 62.79 | 1,339,341 | +0.45(+0.72%) |
Mar 26, 2015 | 60.25 | 62.35 | 59.75 | 62.34 | 1,570,250 | +2.66(+4.45%) |
Mar 25, 2015 | 59.82 | 60.43 | 59.35 | 59.68 | 908,876 | +0.43(+0.73%) |
Mar 24, 2015 | 59.25 | 59.68 | 58.42 | 59.25 | 980,360 | -0.16(-0.27%) |
Mar 23, 2015 | 59.57 | 60.37 | 59.37 | 59.41 | 669,007 | -0.34(-0.58%) |
Mar 20, 2015 | 59.66 | 60.30 | 59.50 | 59.75 | 1,618,553 | +0.60(+1.01%) |
Mar 19, 2015 | 59.55 | 59.88 | 58.67 | 59.15 | 882,718 | -1.01(-1.69%) |
Mar 18, 2015 | 57.72 | 60.76 | 56.85 | 60.17 | 1,170,619 | +2.49(+4.32%) |
Mar 17, 2015 | 57.99 | 58.13 | 56.49 | 57.68 | 1,028,456 | -0.79(-1.34%) |
Mar 16, 2015 | 57.83 | 58.52 | 57.06 | 58.46 | 695,805 | +0.41(+0.70%) |
Mar 13, 2015 | 58.58 | 58.84 | 57.28 | 58.06 | 783,881 | -0.84(-1.42%) |
Mar 12, 2015 | 58.72 | 59.38 | 58.15 | 58.90 | 670,144 | +0.56(+0.97%) |
Mar 11, 2015 | 58.31 | 59.40 | 58.05 | 58.33 | 723,620 | -0.14(-0.24%) |
Mar 10, 2015 | 59.10 | 59.10 | 57.63 | 58.47 | 1,034,728 | -1.47(-2.46%) |
Mar 09, 2015 | 59.51 | 60.72 | 59.37 | 59.95 | 699,145 | +0.63(+1.06%) |
Mar 06, 2015 | 60.43 | 60.60 | 58.93 | 59.32 | 898,030 | -1.44(-2.37%) |
Mar 05, 2015 | 59.72 | 60.83 | 59.61 | 60.76 | 1,196,316 | +1.13(+1.89%) |
Mar 04, 2015 | 59.61 | 59.70 | 58.23 | 59.63 | 1,186,461 | +0.26(+0.43%) |
Mar 03, 2015 | 59.47 | 59.94 | 58.66 | 59.37 | 626,841 | +0.05(+0.08%) |
Mar 02, 2015 | 58.78 | 59.40 | 57.52 | 59.32 | 678,539 | +0.55(+0.93%) |
Feb 27, 2015 | 59.62 | 59.95 | 58.73 | 58.78 | 857,687 | -0.54(-0.91%) |
Feb 26, 2015 | 60.86 | 61.41 | 59.10 | 59.31 | 1,354,603 | -2.18(-3.55%) |
Feb 25, 2015 | 62.51 | 63.44 | 61.45 | 61.50 | 1,361,782 | -0.76(-1.22%) |
Feb 24, 2015 | 60.70 | 62.60 | 59.87 | 62.26 | 1,744,392 | +0.82(+1.33%) |
Feb 23, 2015 | 59.73 | 61.67 | 59.60 | 61.44 | 1,478,093 | +0.88(+1.45%) |
Feb 20, 2015 | 59.87 | 60.77 | 59.13 | 60.56 | 1,319,625 | +1.22(+2.06%) |
Feb 19, 2015 | 57.41 | 59.55 | 56.87 | 59.33 | 738,065 | +0.84(+1.43%) |
Feb 18, 2015 | 58.80 | 59.12 | 58.00 | 58.50 | 709,521 | -0.88(-1.48%) |
Feb 17, 2015 | 58.19 | 59.73 | 57.43 | 59.38 | 1,085,347 | +0.76(+1.29%) |
Feb 13, 2015 | 57.67 | 58.62 | 58.62 | 58.62 | 779,962 | +1.39(+2.43%) |
Feb 12, 2015 | 56.42 | 57.39 | 56.20 | 57.23 | 1,054,779 | +1.20(+2.14%) |
Feb 11, 2015 | 56.82 | 56.82 | 55.59 | 56.03 | 1,065,727 | -1.22(-2.14%) |
Feb 10, 2015 | 57.98 | 58.18 | 56.81 | 57.25 | 871,491 | -0.47(-0.81%) |
Feb 09, 2015 | 57.39 | 58.56 | 57.07 | 57.72 | 988,119 | +0.18(+0.31%) |
Feb 06, 2015 | 57.89 | 58.27 | 56.93 | 57.54 | 1,306,607 | +0.10(+0.17%) |
Feb 05, 2015 | 55.46 | 58.33 | 55.31 | 57.45 | 1,354,239 | +2.73(+4.99%) |
Feb 04, 2015 | 54.87 | 55.15 | 53.97 | 54.72 | 965,052 | -0.97(-1.74%) |
Feb 03, 2015 | 53.93 | 56.28 | 53.88 | 55.69 | 1,499,276 | +2.98(+5.66%) |