Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.80 | 64.93 | 63.67 | 64.03 | 1,032,802 | -1.05(-1.61%) |
Apr 29, 2015 | 65.81 | 66.11 | 64.98 | 65.08 | 273,774 | -1.40(-2.10%) |
Apr 28, 2015 | 66.55 | 66.66 | 66.05 | 66.47 | 349,038 | -0.18(-0.27%) |
Apr 27, 2015 | 66.54 | 67.20 | 66.49 | 66.65 | 532,608 | -0.01(-0.02%) |
Apr 24, 2015 | 66.64 | 67.07 | 66.36 | 66.67 | 426,894 | +0.14(+0.21%) |
Apr 23, 2015 | 66.34 | 66.67 | 66.21 | 66.53 | 425,590 | +0.17(+0.26%) |
Apr 22, 2015 | 66.28 | 66.69 | 66.18 | 66.36 | 359,366 | +0.14(+0.21%) |
Apr 21, 2015 | 66.08 | 66.60 | 66.03 | 66.22 | 493,834 | +0.14(+0.22%) |
Apr 20, 2015 | 66.23 | 66.45 | 65.86 | 66.08 | 395,392 | +0.15(+0.23%) |
Apr 17, 2015 | 65.92 | 66.35 | 65.50 | 65.92 | 428,495 | -0.37(-0.55%) |
Apr 16, 2015 | 66.00 | 66.58 | 65.67 | 66.29 | 421,753 | +0.20(+0.30%) |
Apr 15, 2015 | 66.78 | 66.84 | 66.06 | 66.09 | 592,356 | -0.45(-0.67%) |
Apr 14, 2015 | 66.45 | 66.89 | 66.45 | 66.54 | 365,896 | +0.25(+0.38%) |
Apr 13, 2015 | 66.51 | 66.71 | 66.28 | 66.28 | 185,890 | -0.19(-0.29%) |
Apr 10, 2015 | 66.87 | 67.31 | 66.27 | 66.48 | 1,384,239 | -0.07(-0.11%) |
Apr 09, 2015 | 67.84 | 67.84 | 66.39 | 66.55 | 466,291 | -1.42(-2.09%) |
Apr 08, 2015 | 68.05 | 68.09 | 67.81 | 67.97 | 368,578 | +0.12(+0.17%) |
Apr 07, 2015 | 68.98 | 68.98 | 67.85 | 67.85 | 300,909 | -1.26(-1.82%) |
Apr 06, 2015 | 68.51 | 69.30 | 68.51 | 69.11 | 442,514 | +0.77(+1.13%) |
Apr 02, 2015 | 67.71 | 68.34 | 68.34 | 68.34 | 545,739 | +0.51(+0.75%) |
Apr 01, 2015 | 67.95 | 68.24 | 67.37 | 67.83 | 630,836 | -0.20(-0.30%) |
Mar 31, 2015 | 68.43 | 68.80 | 67.88 | 68.03 | 388,681 | -0.63(-0.91%) |
Mar 30, 2015 | 67.94 | 68.72 | 67.74 | 68.66 | 697,257 | +1.01(+1.49%) |
Mar 27, 2015 | 67.63 | 67.94 | 67.41 | 67.65 | 283,461 | +0.16(+0.23%) |
Mar 26, 2015 | 67.72 | 67.88 | 67.26 | 67.49 | 259,191 | -0.40(-0.58%) |
Mar 25, 2015 | 69.26 | 69.28 | 67.75 | 67.89 | 388,201 | -1.24(-1.80%) |
Mar 24, 2015 | 69.59 | 69.67 | 69.13 | 69.13 | 222,856 | -0.58(-0.83%) |
Mar 23, 2015 | 69.75 | 70.23 | 69.50 | 69.71 | 347,604 | -0.11(-0.15%) |
Mar 20, 2015 | 68.28 | 69.86 | 68.23 | 69.82 | 852,284 | +1.76(+2.58%) |
Mar 19, 2015 | 67.92 | 68.42 | 67.79 | 68.06 | 272,071 | +0.00(+0.00%) |
Mar 18, 2015 | 66.64 | 68.24 | 66.29 | 68.06 | 439,830 | +1.40(+2.10%) |
Mar 17, 2015 | 66.56 | 66.93 | 66.30 | 66.66 | 289,640 | -0.09(-0.14%) |
Mar 16, 2015 | 66.21 | 67.10 | 66.21 | 66.75 | 345,352 | +0.79(+1.19%) |
Mar 13, 2015 | 65.94 | 66.16 | 65.56 | 65.96 | 336,961 | -0.04(-0.07%) |
Mar 12, 2015 | 65.12 | 66.05 | 65.12 | 66.00 | 329,894 | +1.15(+1.77%) |
Mar 11, 2015 | 64.94 | 65.10 | 64.67 | 64.86 | 412,278 | +0.01(+0.01%) |
Mar 10, 2015 | 64.66 | 65.20 | 64.65 | 64.85 | 1,092,488 | -0.06(-0.09%) |
Mar 09, 2015 | 64.79 | 65.08 | 64.67 | 64.91 | 570,845 | +0.48(+0.74%) |
Mar 06, 2015 | 65.91 | 65.91 | 64.29 | 64.43 | 791,901 | -2.15(-3.24%) |
Mar 05, 2015 | 66.60 | 67.23 | 66.55 | 66.58 | 1,090,344 | +0.25(+0.38%) |
Mar 04, 2015 | 66.95 | 67.04 | 66.18 | 66.33 | 370,908 | -0.66(-0.98%) |
Mar 03, 2015 | 67.03 | 67.16 | 66.61 | 66.99 | 368,276 | -0.15(-0.22%) |
Mar 02, 2015 | 66.83 | 67.87 | 66.76 | 67.14 | 553,158 | +0.36(+0.54%) |
Feb 27, 2015 | 66.37 | 66.94 | 66.03 | 66.78 | 517,426 | +0.46(+0.69%) |
Feb 26, 2015 | 66.98 | 66.98 | 66.18 | 66.33 | 326,466 | -0.71(-1.06%) |
Feb 25, 2015 | 66.92 | 67.75 | 66.92 | 67.03 | 509,577 | +0.01(+0.02%) |
Feb 24, 2015 | 68.08 | 68.15 | 66.75 | 67.02 | 442,467 | -1.39(-2.03%) |
Feb 23, 2015 | 67.94 | 68.46 | 67.81 | 68.41 | 291,247 | +0.57(+0.83%) |
Feb 20, 2015 | 67.18 | 67.94 | 67.13 | 67.84 | 322,560 | +0.70(+1.04%) |
Feb 19, 2015 | 68.49 | 68.61 | 67.02 | 67.14 | 464,146 | -1.54(-2.24%) |
Feb 18, 2015 | 68.07 | 68.76 | 67.52 | 68.68 | 447,301 | +0.64(+0.94%) |
Feb 17, 2015 | 68.14 | 68.80 | 67.86 | 68.04 | 484,355 | -0.11(-0.17%) |
Feb 13, 2015 | 68.78 | 68.16 | 68.16 | 68.16 | 359,637 | -0.59(-0.86%) |
Feb 12, 2015 | 68.09 | 68.78 | 67.80 | 68.75 | 527,985 | +0.83(+1.22%) |
Feb 11, 2015 | 68.18 | 68.49 | 67.47 | 67.92 | 314,695 | -0.20(-0.29%) |
Feb 10, 2015 | 68.01 | 68.27 | 67.33 | 68.12 | 976,710 | +0.18(+0.26%) |
Feb 09, 2015 | 68.26 | 68.65 | 67.91 | 67.94 | 217,222 | -0.42(-0.61%) |
Feb 06, 2015 | 70.28 | 70.28 | 68.06 | 68.36 | 328,541 | -2.05(-2.91%) |
Feb 05, 2015 | 69.81 | 70.43 | 69.53 | 70.41 | 283,563 | +0.86(+1.23%) |
Feb 04, 2015 | 69.63 | 69.85 | 69.14 | 69.55 | 275,178 | -0.28(-0.40%) |
Feb 03, 2015 | 69.29 | 69.83 | 68.67 | 69.83 | 406,680 | +0.57(+0.83%) |