Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 65.72 | 66.20 | 65.21 | 65.32 | 2,029,075 | -0.60(-0.91%) |
Apr 29, 2015 | 66.38 | 67.35 | 65.83 | 65.92 | 2,707,886 | -0.78(-1.16%) |
Apr 28, 2015 | 66.35 | 67.05 | 66.02 | 66.70 | 1,831,252 | +0.03(+0.04%) |
Apr 27, 2015 | 67.36 | 67.69 | 66.64 | 66.67 | 2,219,416 | -0.24(-0.35%) |
Apr 24, 2015 | 67.07 | 67.23 | 66.70 | 66.91 | 1,279,601 | -0.78(-1.16%) |
Apr 23, 2015 | 67.43 | 67.90 | 66.80 | 67.69 | 2,625,364 | +1.32(+1.98%) |
Apr 22, 2015 | 66.33 | 66.60 | 66.20 | 66.38 | 2,220,136 | -0.40(-0.60%) |
Apr 21, 2015 | 66.92 | 67.15 | 66.72 | 66.77 | 2,403,247 | +1.17(+1.79%) |
Apr 20, 2015 | 65.75 | 65.99 | 65.51 | 65.60 | 1,925,597 | -0.14(-0.21%) |
Apr 17, 2015 | 65.84 | 65.97 | 65.36 | 65.74 | 1,939,370 | -0.55(-0.82%) |
Apr 16, 2015 | 66.08 | 66.57 | 65.97 | 66.29 | 1,464,085 | +0.06(+0.09%) |
Apr 15, 2015 | 66.32 | 66.42 | 65.84 | 66.23 | 1,746,617 | -0.01(-0.02%) |
Apr 14, 2015 | 66.02 | 66.40 | 65.93 | 66.24 | 1,546,719 | +0.58(+0.88%) |
Apr 13, 2015 | 65.88 | 66.11 | 65.54 | 65.66 | 2,858,132 | -0.80(-1.20%) |
Apr 10, 2015 | 66.29 | 66.60 | 66.16 | 66.46 | 3,472,102 | +0.65(+0.98%) |
Apr 09, 2015 | 65.83 | 65.89 | 65.48 | 65.81 | 2,162,067 | +0.72(+1.11%) |
Apr 08, 2015 | 65.39 | 65.47 | 64.78 | 65.09 | 2,037,756 | +0.08(+0.12%) |
Apr 07, 2015 | 65.30 | 65.69 | 64.91 | 65.01 | 1,783,265 | +0.69(+1.07%) |
Apr 06, 2015 | 64.00 | 64.51 | 63.86 | 64.32 | 1,103,534 | +0.30(+0.47%) |
Apr 02, 2015 | 64.36 | 64.02 | 64.02 | 64.02 | 1,678,079 | -0.05(-0.08%) |
Apr 01, 2015 | 64.18 | 64.24 | 63.47 | 64.07 | 2,190,446 | +0.80(+1.27%) |
Mar 31, 2015 | 63.41 | 63.97 | 63.27 | 63.27 | 2,749,962 | -1.73(-2.67%) |
Mar 30, 2015 | 64.41 | 65.16 | 64.38 | 65.00 | 1,747,590 | +0.58(+0.91%) |
Mar 27, 2015 | 64.10 | 64.55 | 64.07 | 64.42 | 1,766,157 | +0.54(+0.84%) |
Mar 26, 2015 | 64.15 | 64.16 | 63.55 | 63.88 | 1,533,914 | -0.51(-0.80%) |
Mar 25, 2015 | 65.66 | 65.78 | 64.36 | 64.39 | 2,024,661 | -0.98(-1.50%) |
Mar 24, 2015 | 66.00 | 66.14 | 65.36 | 65.38 | 2,290,679 | -0.30(-0.46%) |
Mar 23, 2015 | 65.64 | 66.02 | 65.38 | 65.68 | 2,475,249 | +0.44(+0.67%) |
Mar 20, 2015 | 65.45 | 65.62 | 64.96 | 65.24 | 3,292,514 | +1.16(+1.81%) |
Mar 19, 2015 | 63.75 | 64.27 | 63.75 | 64.08 | 1,492,929 | -0.34(-0.53%) |
Mar 18, 2015 | 63.05 | 64.49 | 62.96 | 64.42 | 2,858,517 | +1.80(+2.87%) |
Mar 17, 2015 | 62.60 | 62.82 | 62.27 | 62.62 | 1,800,686 | -0.18(-0.29%) |
Mar 16, 2015 | 62.42 | 63.07 | 62.39 | 62.80 | 2,093,237 | +0.54(+0.87%) |
Mar 13, 2015 | 61.84 | 62.31 | 61.69 | 62.26 | 3,449,096 | +0.00(+0.00%) |
Mar 12, 2015 | 61.99 | 62.31 | 61.74 | 62.26 | 4,008,158 | +0.54(+0.87%) |
Mar 11, 2015 | 61.63 | 61.94 | 61.43 | 61.72 | 3,126,341 | +0.00(+0.00%) |
Mar 10, 2015 | 61.92 | 62.06 | 61.47 | 61.72 | 4,148,165 | -1.15(-1.83%) |
Mar 09, 2015 | 62.50 | 62.99 | 62.31 | 62.87 | 1,814,031 | +0.34(+0.54%) |
Mar 06, 2015 | 62.82 | 63.21 | 62.47 | 62.53 | 1,906,865 | -0.96(-1.51%) |
Mar 05, 2015 | 63.61 | 63.84 | 63.19 | 63.49 | 2,335,194 | -0.06(-0.09%) |
Mar 04, 2015 | 63.13 | 63.66 | 62.68 | 63.55 | 1,976,102 | -0.01(-0.02%) |
Mar 03, 2015 | 64.16 | 64.36 | 63.45 | 63.56 | 1,979,641 | -0.65(-1.01%) |
Mar 02, 2015 | 64.05 | 64.45 | 63.92 | 64.21 | 1,592,341 | +0.31(+0.49%) |
Feb 27, 2015 | 64.22 | 64.43 | 63.88 | 63.90 | 1,362,261 | -0.37(-0.58%) |
Feb 26, 2015 | 63.82 | 64.27 | 63.72 | 64.27 | 1,455,551 | +0.22(+0.35%) |
Feb 25, 2015 | 64.04 | 64.25 | 63.74 | 64.04 | 1,601,336 | -0.01(-0.01%) |
Feb 24, 2015 | 63.78 | 64.26 | 63.68 | 64.05 | 2,652,107 | -0.22(-0.34%) |
Feb 23, 2015 | 64.44 | 64.52 | 63.95 | 64.27 | 2,163,415 | +0.25(+0.39%) |
Feb 20, 2015 | 63.22 | 64.16 | 63.10 | 64.02 | 1,743,828 | +0.22(+0.34%) |
Feb 19, 2015 | 63.83 | 64.08 | 63.65 | 63.80 | 1,492,102 | +0.05(+0.08%) |
Feb 18, 2015 | 63.76 | 63.87 | 63.28 | 63.75 | 1,954,957 | -0.05(-0.08%) |
Feb 17, 2015 | 63.72 | 63.83 | 63.33 | 63.80 | 2,458,595 | +0.03(+0.05%) |
Feb 13, 2015 | 63.64 | 63.77 | 63.77 | 63.77 | 2,446,248 | -0.11(-0.17%) |
Feb 12, 2015 | 62.68 | 63.88 | 62.63 | 63.88 | 2,922,412 | +0.06(+0.09%) |
Feb 11, 2015 | 63.28 | 63.85 | 63.26 | 63.82 | 2,752,592 | +0.01(+0.01%) |
Feb 10, 2015 | 63.63 | 63.86 | 63.30 | 63.81 | 4,230,142 | -0.12(-0.19%) |
Feb 09, 2015 | 63.81 | 64.58 | 63.73 | 63.93 | 6,970,889 | +2.31(+3.76%) |
Feb 06, 2015 | 62.04 | 62.24 | 61.34 | 61.62 | 4,205,015 | +0.60(+0.98%) |
Feb 05, 2015 | 60.81 | 61.02 | 60.41 | 61.02 | 3,918,273 | -0.22(-0.37%) |
Feb 04, 2015 | 61.77 | 61.84 | 61.06 | 61.24 | 3,869,978 | +0.46(+0.76%) |
Feb 03, 2015 | 60.86 | 60.94 | 60.23 | 60.78 | 2,165,104 | -0.15(-0.25%) |