Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.40 | 66.99 | 65.85 | 66.66 | 1,185,722 | -0.16(-0.24%) |
Apr 29, 2015 | 65.99 | 66.99 | 65.99 | 66.82 | 1,040,063 | +0.80(+1.21%) |
Apr 28, 2015 | 66.13 | 66.65 | 65.61 | 66.02 | 466,384 | -0.19(-0.29%) |
Apr 27, 2015 | 66.25 | 66.78 | 65.57 | 66.21 | 825,604 | +0.08(+0.12%) |
Apr 24, 2015 | 66.00 | 66.43 | 65.41 | 66.13 | 1,725,361 | +0.13(+0.20%) |
Apr 23, 2015 | 65.09 | 66.83 | 64.80 | 66.00 | 1,292,245 | +1.07(+1.65%) |
Apr 22, 2015 | 65.09 | 65.45 | 64.52 | 64.93 | 959,666 | +0.18(+0.28%) |
Apr 21, 2015 | 65.06 | 65.23 | 64.17 | 64.75 | 676,111 | -0.24(-0.37%) |
Apr 20, 2015 | 65.28 | 65.85 | 64.53 | 64.99 | 836,442 | -0.06(-0.09%) |
Apr 17, 2015 | 66.19 | 66.40 | 65.00 | 65.05 | 923,130 | -1.22(-1.84%) |
Apr 16, 2015 | 66.48 | 67.12 | 66.00 | 66.27 | 1,519,114 | -0.33(-0.50%) |
Apr 15, 2015 | 66.90 | 67.20 | 66.22 | 66.60 | 768,377 | +0.05(+0.08%) |
Apr 14, 2015 | 65.47 | 66.98 | 65.40 | 66.55 | 877,764 | +1.12(+1.71%) |
Apr 13, 2015 | 66.05 | 66.35 | 65.10 | 65.43 | 677,215 | -0.57(-0.86%) |
Apr 10, 2015 | 65.73 | 66.19 | 65.02 | 66.00 | 894,120 | +0.30(+0.46%) |
Apr 09, 2015 | 65.50 | 66.10 | 65.47 | 65.70 | 1,216,444 | +0.36(+0.55%) |
Apr 08, 2015 | 64.09 | 66.48 | 64.09 | 65.34 | 2,774,000 | +2.06(+3.26%) |
Apr 07, 2015 | 63.61 | 64.74 | 63.28 | 63.28 | 2,351,264 | -0.62(-0.97%) |
Apr 06, 2015 | 64.06 | 64.93 | 63.85 | 63.90 | 2,067,664 | +0.14(+0.22%) |
Apr 02, 2015 | 63.60 | 63.76 | 63.76 | 63.76 | 1,559,000 | +0.13(+0.20%) |
Apr 01, 2015 | 63.33 | 64.63 | 63.33 | 63.63 | 1,366,490 | +0.27(+0.43%) |
Mar 31, 2015 | 63.69 | 64.49 | 63.15 | 63.36 | 1,117,685 | -0.47(-0.74%) |
Mar 30, 2015 | 62.65 | 64.12 | 62.28 | 63.83 | 817,432 | +1.63(+2.62%) |
Mar 27, 2015 | 62.12 | 63.05 | 61.60 | 62.20 | 1,416,264 | +0.21(+0.34%) |
Mar 26, 2015 | 62.50 | 62.66 | 61.34 | 61.99 | 1,132,167 | -0.16(-0.26%) |
Mar 25, 2015 | 62.84 | 63.23 | 61.99 | 62.15 | 1,028,362 | -0.73(-1.16%) |
Mar 24, 2015 | 64.35 | 64.44 | 62.73 | 62.88 | 838,230 | -1.71(-2.65%) |
Mar 23, 2015 | 63.90 | 65.04 | 63.64 | 64.59 | 933,707 | +0.70(+1.10%) |
Mar 20, 2015 | 63.71 | 64.20 | 63.18 | 63.89 | 1,061,199 | +1.32(+2.11%) |
Mar 19, 2015 | 63.50 | 63.51 | 62.33 | 62.57 | 824,307 | -1.55(-2.42%) |
Mar 18, 2015 | 62.32 | 64.41 | 61.32 | 64.12 | 2,011,712 | +1.60(+2.56%) |
Mar 17, 2015 | 60.46 | 62.74 | 60.19 | 62.52 | 1,408,540 | +1.82(+3.00%) |
Mar 16, 2015 | 59.90 | 60.92 | 59.86 | 60.70 | 1,300,973 | +0.29(+0.48%) |
Mar 13, 2015 | 60.89 | 61.28 | 59.68 | 60.41 | 1,931,579 | -0.98(-1.60%) |
Mar 12, 2015 | 61.79 | 62.15 | 60.94 | 61.39 | 985,669 | -0.37(-0.60%) |
Mar 11, 2015 | 62.38 | 62.77 | 61.17 | 61.76 | 825,683 | -0.67(-1.07%) |
Mar 10, 2015 | 62.62 | 62.79 | 61.35 | 62.43 | 1,459,521 | -0.60(-0.95%) |
Mar 09, 2015 | 63.67 | 64.27 | 62.65 | 63.03 | 693,340 | -0.64(-1.01%) |
Mar 06, 2015 | 63.75 | 64.51 | 63.31 | 63.67 | 2,186,172 | -0.55(-0.86%) |
Mar 05, 2015 | 64.46 | 66.16 | 63.79 | 64.22 | 1,508,053 | -0.18(-0.28%) |
Mar 04, 2015 | 63.80 | 64.52 | 62.50 | 64.40 | 2,046,337 | +0.50(+0.78%) |
Mar 03, 2015 | 63.44 | 64.54 | 63.07 | 63.90 | 1,354,388 | +0.40(+0.63%) |
Mar 02, 2015 | 63.94 | 64.68 | 63.43 | 63.50 | 1,082,820 | -0.37(-0.58%) |
Feb 27, 2015 | 63.10 | 64.08 | 62.57 | 63.87 | 1,156,354 | +0.93(+1.48%) |
Feb 26, 2015 | 63.98 | 63.98 | 62.73 | 62.94 | 980,777 | -1.04(-1.63%) |
Feb 25, 2015 | 63.04 | 64.33 | 62.57 | 63.98 | 1,477,037 | +0.83(+1.31%) |
Feb 24, 2015 | 63.22 | 64.54 | 62.68 | 63.15 | 1,206,915 | -0.10(-0.16%) |
Feb 23, 2015 | 63.00 | 63.68 | 62.49 | 63.25 | 1,166,482 | -0.14(-0.22%) |
Feb 20, 2015 | 61.17 | 63.55 | 60.58 | 63.39 | 1,287,001 | +2.41(+3.95%) |
Feb 19, 2015 | 59.98 | 62.85 | 58.90 | 60.98 | 1,353,146 | +0.84(+1.40%) |
Feb 18, 2015 | 60.45 | 60.45 | 59.04 | 60.14 | 1,137,710 | -0.35(-0.58%) |
Feb 17, 2015 | 59.79 | 60.92 | 59.11 | 60.49 | 690,274 | +0.74(+1.24%) |
Feb 13, 2015 | 58.98 | 59.75 | 59.75 | 59.75 | 2,907,400 | +1.45(+2.49%) |
Feb 12, 2015 | 58.28 | 59.23 | 57.96 | 58.30 | 1,079,555 | +0.66(+1.15%) |
Feb 11, 2015 | 57.43 | 58.40 | 57.25 | 57.64 | 767,564 | -0.24(-0.41%) |
Feb 10, 2015 | 58.03 | 58.20 | 57.24 | 57.88 | 783,707 | +0.00(+0.00%) |
Feb 09, 2015 | 59.01 | 59.58 | 57.71 | 57.88 | 1,225,505 | -1.04(-1.77%) |
Feb 06, 2015 | 57.24 | 59.40 | 56.82 | 58.92 | 1,484,999 | +1.76(+3.08%) |
Feb 05, 2015 | 56.93 | 57.35 | 56.01 | 57.16 | 1,940,538 | +0.70(+1.24%) |
Feb 04, 2015 | 57.93 | 58.37 | 56.00 | 56.46 | 2,528,055 | -2.82(-4.76%) |
Feb 03, 2015 | 60.02 | 60.73 | 58.70 | 59.28 | 3,072,826 | -0.62(-1.04%) |