Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.06 | 67.88 | 63.61 | 64.79 | 1,704,929 | -1.80(-2.70%) |
Apr 29, 2015 | 65.92 | 67.31 | 65.03 | 66.59 | 700,857 | +0.59(+0.90%) |
Apr 28, 2015 | 65.35 | 66.20 | 64.09 | 66.00 | 809,063 | +0.65(+0.99%) |
Apr 27, 2015 | 65.72 | 68.12 | 65.15 | 65.35 | 1,129,700 | -0.28(-0.43%) |
Apr 24, 2015 | 70.36 | 70.36 | 65.48 | 65.63 | 1,132,001 | -4.51(-6.43%) |
Apr 23, 2015 | 70.48 | 70.67 | 69.23 | 70.14 | 1,088,699 | -3.02(-4.13%) |
Apr 22, 2015 | 73.14 | 73.72 | 71.97 | 73.16 | 437,523 | +0.39(+0.54%) |
Apr 21, 2015 | 73.15 | 73.80 | 72.52 | 72.77 | 254,614 | +0.24(+0.33%) |
Apr 20, 2015 | 70.76 | 72.62 | 70.76 | 72.53 | 379,971 | +2.15(+3.05%) |
Apr 17, 2015 | 71.54 | 71.54 | 69.71 | 70.38 | 422,022 | -1.88(-2.59%) |
Apr 16, 2015 | 73.00 | 73.75 | 71.68 | 72.25 | 296,498 | -0.36(-0.49%) |
Apr 15, 2015 | 71.06 | 72.70 | 71.06 | 72.61 | 339,965 | +2.16(+3.07%) |
Apr 14, 2015 | 71.38 | 71.47 | 70.03 | 70.45 | 303,809 | -0.79(-1.11%) |
Apr 13, 2015 | 71.76 | 72.60 | 71.02 | 71.24 | 343,944 | -0.52(-0.72%) |
Apr 10, 2015 | 72.44 | 73.20 | 71.53 | 71.76 | 302,296 | -0.44(-0.61%) |
Apr 09, 2015 | 71.72 | 72.27 | 70.90 | 72.20 | 466,701 | +0.26(+0.36%) |
Apr 08, 2015 | 70.30 | 71.96 | 70.30 | 71.94 | 448,417 | +1.47(+2.09%) |
Apr 07, 2015 | 69.87 | 71.24 | 69.16 | 70.47 | 342,548 | +0.72(+1.03%) |
Apr 06, 2015 | 68.56 | 70.32 | 68.06 | 69.75 | 287,512 | +0.84(+1.22%) |
Apr 02, 2015 | 69.59 | 68.91 | 68.91 | 68.91 | 471,600 | -0.45(-0.65%) |
Apr 01, 2015 | 70.87 | 70.90 | 68.84 | 69.36 | 485,948 | -1.46(-2.06%) |
Mar 31, 2015 | 72.50 | 72.50 | 70.53 | 70.82 | 369,350 | -1.93(-2.65%) |
Mar 30, 2015 | 72.31 | 72.97 | 71.21 | 72.75 | 632,960 | +0.81(+1.13%) |
Mar 27, 2015 | 66.85 | 72.12 | 66.78 | 71.94 | 1,075,806 | +5.08(+7.60%) |
Mar 26, 2015 | 66.53 | 67.32 | 64.79 | 66.86 | 1,242,543 | -0.89(-1.31%) |
Mar 25, 2015 | 72.15 | 72.29 | 67.48 | 67.75 | 935,627 | -4.48(-6.20%) |
Mar 24, 2015 | 73.08 | 73.41 | 72.16 | 72.23 | 330,828 | -0.88(-1.20%) |
Mar 23, 2015 | 73.83 | 74.26 | 72.80 | 73.11 | 591,811 | -0.70(-0.95%) |
Mar 20, 2015 | 73.23 | 73.98 | 72.18 | 73.81 | 814,916 | +1.33(+1.83%) |
Mar 19, 2015 | 70.59 | 73.09 | 69.95 | 72.48 | 554,055 | +1.74(+2.46%) |
Mar 18, 2015 | 69.74 | 71.50 | 68.62 | 70.74 | 506,416 | +0.94(+1.35%) |
Mar 17, 2015 | 70.52 | 70.53 | 69.25 | 69.80 | 508,496 | -1.23(-1.73%) |
Mar 16, 2015 | 70.43 | 71.32 | 69.93 | 71.03 | 449,424 | +0.93(+1.33%) |
Mar 13, 2015 | 69.88 | 70.49 | 68.76 | 70.10 | 370,196 | +0.53(+0.76%) |
Mar 12, 2015 | 68.20 | 69.79 | 67.87 | 69.57 | 561,790 | +0.60(+0.87%) |
Mar 11, 2015 | 70.13 | 70.13 | 68.71 | 68.97 | 620,325 | -0.81(-1.16%) |
Mar 10, 2015 | 69.15 | 70.38 | 68.52 | 69.78 | 836,561 | -0.13(-0.19%) |
Mar 09, 2015 | 70.15 | 70.55 | 68.69 | 69.91 | 411,941 | +0.19(+0.27%) |
Mar 06, 2015 | 69.54 | 70.27 | 68.72 | 69.72 | 555,361 | -0.60(-0.85%) |
Mar 05, 2015 | 71.19 | 71.45 | 69.86 | 70.32 | 677,503 | -0.51(-0.72%) |
Mar 04, 2015 | 70.34 | 71.36 | 70.15 | 70.83 | 534,122 | -0.04(-0.06%) |
Mar 03, 2015 | 71.72 | 71.72 | 70.20 | 70.87 | 772,156 | -0.86(-1.20%) |
Mar 02, 2015 | 68.99 | 71.88 | 68.75 | 71.73 | 927,016 | +3.24(+4.73%) |
Feb 27, 2015 | 68.37 | 68.93 | 67.94 | 68.49 | 568,772 | +0.09(+0.13%) |
Feb 26, 2015 | 67.49 | 68.69 | 67.13 | 68.40 | 837,275 | +1.19(+1.77%) |
Feb 25, 2015 | 66.93 | 69.69 | 65.94 | 67.21 | 473,108 | +0.00(+0.00%) |
Feb 24, 2015 | 67.06 | 67.66 | 66.18 | 67.21 | 618,502 | -0.05(-0.07%) |
Feb 23, 2015 | 67.76 | 67.77 | 66.74 | 67.26 | 464,408 | +0.30(+0.45%) |
Feb 20, 2015 | 65.94 | 67.23 | 65.54 | 66.96 | 488,290 | +0.95(+1.44%) |
Feb 19, 2015 | 67.05 | 67.59 | 65.93 | 66.01 | 1,157,385 | -0.79(-1.18%) |
Feb 18, 2015 | 62.73 | 67.56 | 62.70 | 66.80 | 1,674,981 | +3.94(+6.27%) |
Feb 17, 2015 | 62.75 | 62.98 | 61.43 | 62.86 | 430,926 | +0.00(+0.00%) |
Feb 13, 2015 | 63.40 | 62.86 | 62.86 | 62.86 | 562,400 | -0.55(-0.87%) |
Feb 12, 2015 | 62.03 | 63.62 | 61.85 | 63.41 | 700,663 | +2.37(+3.88%) |
Feb 11, 2015 | 60.89 | 61.62 | 60.04 | 61.04 | 595,976 | -0.19(-0.31%) |
Feb 10, 2015 | 57.82 | 61.43 | 57.82 | 61.23 | 813,426 | +4.07(+7.12%) |
Feb 09, 2015 | 57.57 | 58.04 | 56.27 | 57.16 | 412,363 | -0.63(-1.09%) |
Feb 06, 2015 | 58.10 | 59.21 | 57.30 | 57.79 | 461,110 | -0.39(-0.67%) |
Feb 05, 2015 | 57.86 | 58.54 | 57.05 | 58.18 | 593,099 | +0.47(+0.81%) |
Feb 04, 2015 | 57.36 | 58.23 | 57.33 | 57.71 | 580,253 | -0.16(-0.28%) |
Feb 03, 2015 | 57.71 | 58.21 | 56.14 | 57.87 | 833,984 | +0.43(+0.75%) |