Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.57 | 66.49 | 64.34 | 64.71 | 280,842 | -1.15(-1.75%) |
Apr 29, 2015 | 66.58 | 66.79 | 65.14 | 65.86 | 236,928 | -1.05(-1.57%) |
Apr 28, 2015 | 65.11 | 67.09 | 64.61 | 66.91 | 327,027 | +2.02(+3.11%) |
Apr 27, 2015 | 66.60 | 67.43 | 64.75 | 64.89 | 344,424 | -1.72(-2.58%) |
Apr 24, 2015 | 67.92 | 67.94 | 66.42 | 66.61 | 161,318 | -0.95(-1.41%) |
Apr 23, 2015 | 67.75 | 67.89 | 67.41 | 67.56 | 229,361 | -0.43(-0.63%) |
Apr 22, 2015 | 68.32 | 68.79 | 67.84 | 67.99 | 242,863 | -0.16(-0.23%) |
Apr 21, 2015 | 68.08 | 68.50 | 67.00 | 68.15 | 262,774 | +0.39(+0.58%) |
Apr 20, 2015 | 66.78 | 68.24 | 66.78 | 67.76 | 221,235 | +1.15(+1.73%) |
Apr 17, 2015 | 67.45 | 67.46 | 65.48 | 66.61 | 414,676 | -1.20(-1.77%) |
Apr 16, 2015 | 67.46 | 68.55 | 67.46 | 67.81 | 219,466 | +0.24(+0.36%) |
Apr 15, 2015 | 67.51 | 68.08 | 67.28 | 67.57 | 275,711 | +0.28(+0.42%) |
Apr 14, 2015 | 69.40 | 69.91 | 67.10 | 67.29 | 559,648 | -2.11(-3.04%) |
Apr 13, 2015 | 69.07 | 70.49 | 68.82 | 69.40 | 547,603 | +0.63(+0.92%) |
Apr 10, 2015 | 68.12 | 68.78 | 67.76 | 68.77 | 512,306 | +0.94(+1.39%) |
Apr 09, 2015 | 66.76 | 68.21 | 66.45 | 67.83 | 287,327 | +0.95(+1.42%) |
Apr 08, 2015 | 66.75 | 67.47 | 66.06 | 66.88 | 323,841 | +0.39(+0.59%) |
Apr 07, 2015 | 66.33 | 67.54 | 66.11 | 66.49 | 825,862 | +0.42(+0.64%) |
Apr 06, 2015 | 61.65 | 67.10 | 61.45 | 66.07 | 2,024,731 | +4.35(+7.05%) |
Apr 02, 2015 | 61.31 | 61.72 | 61.72 | 61.72 | 1,151,600 | +0.32(+0.52%) |
Apr 01, 2015 | 61.23 | 61.80 | 59.51 | 61.40 | 374,037 | +0.11(+0.18%) |
Mar 31, 2015 | 61.91 | 62.22 | 60.51 | 61.29 | 341,901 | -0.94(-1.51%) |
Mar 30, 2015 | 61.96 | 62.62 | 61.03 | 62.23 | 407,185 | +0.26(+0.42%) |
Mar 27, 2015 | 60.91 | 62.12 | 60.36 | 61.97 | 270,669 | +0.96(+1.57%) |
Mar 26, 2015 | 59.70 | 61.18 | 58.75 | 61.01 | 241,117 | +0.88(+1.46%) |
Mar 25, 2015 | 61.83 | 61.88 | 59.88 | 60.13 | 292,946 | -1.82(-2.94%) |
Mar 24, 2015 | 62.50 | 62.89 | 61.70 | 61.95 | 233,378 | -0.74(-1.18%) |
Mar 23, 2015 | 61.50 | 62.93 | 61.49 | 62.69 | 540,474 | +1.31(+2.13%) |
Mar 20, 2015 | 61.88 | 61.88 | 60.65 | 61.38 | 403,574 | -0.20(-0.32%) |
Mar 19, 2015 | 61.41 | 61.69 | 60.74 | 61.58 | 237,679 | +0.05(+0.08%) |
Mar 18, 2015 | 61.48 | 61.96 | 60.49 | 61.53 | 404,790 | -0.20(-0.32%) |
Mar 17, 2015 | 61.53 | 61.98 | 60.92 | 61.73 | 286,226 | +0.04(+0.06%) |
Mar 16, 2015 | 61.69 | 61.96 | 61.38 | 61.69 | 299,377 | +0.22(+0.36%) |
Mar 13, 2015 | 61.67 | 62.00 | 60.75 | 61.47 | 265,258 | -0.19(-0.31%) |
Mar 12, 2015 | 60.62 | 61.79 | 60.51 | 61.66 | 360,587 | +1.33(+2.20%) |
Mar 11, 2015 | 59.57 | 60.89 | 59.15 | 60.33 | 287,139 | +0.78(+1.31%) |
Mar 10, 2015 | 59.97 | 60.56 | 58.81 | 59.55 | 368,336 | -1.37(-2.25%) |
Mar 09, 2015 | 59.74 | 61.20 | 59.19 | 60.92 | 291,907 | +1.47(+2.47%) |
Mar 06, 2015 | 59.36 | 59.97 | 58.79 | 59.45 | 152,633 | -0.37(-0.62%) |
Mar 05, 2015 | 59.51 | 60.79 | 59.05 | 59.82 | 226,278 | +0.28(+0.47%) |
Mar 04, 2015 | 60.20 | 60.53 | 58.23 | 59.54 | 464,343 | -0.93(-1.54%) |
Mar 03, 2015 | 61.60 | 62.41 | 60.13 | 60.47 | 628,317 | -1.23(-1.99%) |
Mar 02, 2015 | 61.68 | 62.32 | 60.22 | 61.70 | 547,900 | +0.02(+0.03%) |
Feb 27, 2015 | 61.91 | 63.50 | 60.84 | 61.68 | 645,446 | +0.32(+0.52%) |
Feb 26, 2015 | 57.60 | 62.69 | 57.00 | 61.36 | 699,458 | +3.37(+5.81%) |
Feb 25, 2015 | 57.31 | 59.16 | 57.03 | 57.99 | 699,710 | +0.58(+1.01%) |
Feb 24, 2015 | 57.40 | 58.41 | 56.59 | 57.41 | 703,039 | +0.53(+0.93%) |
Feb 23, 2015 | 57.00 | 57.56 | 56.06 | 56.88 | 324,614 | -0.44(-0.77%) |
Feb 20, 2015 | 56.00 | 57.48 | 55.04 | 57.32 | 337,290 | +1.42(+2.54%) |
Feb 19, 2015 | 53.01 | 56.75 | 52.94 | 55.90 | 409,426 | +2.64(+4.96%) |
Feb 18, 2015 | 52.63 | 53.32 | 51.72 | 53.26 | 319,266 | +0.41(+0.78%) |
Feb 17, 2015 | 53.99 | 54.31 | 52.54 | 52.85 | 243,693 | -1.23(-2.27%) |
Feb 13, 2015 | 56.33 | 54.08 | 54.08 | 54.08 | 456,000 | -1.93(-3.45%) |
Feb 12, 2015 | 51.40 | 56.50 | 51.26 | 56.01 | 725,572 | +4.60(+8.95%) |
Feb 11, 2015 | 51.40 | 51.70 | 51.01 | 51.41 | 192,265 | +0.01(+0.02%) |
Feb 10, 2015 | 51.15 | 51.66 | 50.77 | 51.40 | 205,535 | +0.40(+0.78%) |
Feb 09, 2015 | 50.87 | 51.66 | 50.68 | 51.00 | 270,854 | -0.01(-0.02%) |
Feb 06, 2015 | 51.30 | 52.03 | 50.52 | 51.01 | 208,304 | -0.38(-0.74%) |
Feb 05, 2015 | 50.92 | 51.45 | 50.31 | 51.39 | 262,026 | +0.88(+1.74%) |
Feb 04, 2015 | 47.24 | 50.81 | 47.24 | 50.51 | 376,293 | +3.05(+6.43%) |
Feb 03, 2015 | 46.86 | 47.69 | 46.80 | 47.46 | 268,716 | +0.72(+1.54%) |