Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.25 | 60.71 | 59.95 | 60.29 | 7,029,930 | -0.03(-0.05%) |
Apr 29, 2015 | 62.10 | 62.17 | 60.22 | 60.32 | 8,676,716 | -2.02(-3.24%) |
Apr 28, 2015 | 62.17 | 62.57 | 61.85 | 62.34 | 4,227,456 | +0.10(+0.16%) |
Apr 27, 2015 | 63.37 | 63.43 | 62.08 | 62.24 | 6,249,824 | -1.01(-1.60%) |
Apr 24, 2015 | 63.46 | 63.48 | 63.05 | 63.25 | 4,722,219 | +0.59(+0.94%) |
Apr 23, 2015 | 62.17 | 62.91 | 62.12 | 62.66 | 6,051,948 | +0.45(+0.73%) |
Apr 22, 2015 | 62.20 | 62.47 | 61.96 | 62.21 | 5,508,387 | +0.07(+0.11%) |
Apr 21, 2015 | 62.39 | 62.55 | 62.00 | 62.14 | 3,830,237 | +0.24(+0.40%) |
Apr 20, 2015 | 61.88 | 62.17 | 61.48 | 61.90 | 5,096,732 | +0.70(+1.14%) |
Apr 17, 2015 | 62.26 | 62.33 | 61.12 | 61.20 | 7,962,369 | -1.45(-2.32%) |
Apr 16, 2015 | 62.66 | 62.94 | 62.36 | 62.65 | 5,517,210 | -0.03(-0.05%) |
Apr 15, 2015 | 63.73 | 64.11 | 62.62 | 62.69 | 5,022,606 | -0.84(-1.32%) |
Apr 14, 2015 | 63.32 | 63.78 | 62.94 | 63.53 | 3,740,856 | +0.08(+0.12%) |
Apr 13, 2015 | 63.83 | 64.23 | 63.41 | 63.45 | 3,176,784 | -0.47(-0.73%) |
Apr 10, 2015 | 63.73 | 64.05 | 63.45 | 63.92 | 3,676,188 | +0.21(+0.34%) |
Apr 09, 2015 | 63.48 | 63.95 | 63.24 | 63.70 | 4,406,075 | +0.11(+0.18%) |
Apr 08, 2015 | 63.31 | 63.95 | 63.27 | 63.59 | 4,278,247 | +0.41(+0.64%) |
Apr 07, 2015 | 63.67 | 64.00 | 63.13 | 63.18 | 3,950,333 | -0.56(-0.88%) |
Apr 06, 2015 | 63.38 | 63.95 | 63.03 | 63.74 | 5,002,454 | +0.51(+0.81%) |
Apr 02, 2015 | 62.72 | 63.23 | 63.23 | 63.23 | 3,925,071 | +0.44(+0.71%) |
Apr 01, 2015 | 62.59 | 62.89 | 62.15 | 62.78 | 6,487,171 | +0.02(+0.02%) |
Mar 31, 2015 | 62.88 | 63.33 | 62.72 | 62.77 | 7,018,218 | -0.05(-0.09%) |
Mar 30, 2015 | 62.65 | 63.29 | 62.65 | 62.82 | 5,039,946 | +0.44(+0.71%) |
Mar 27, 2015 | 61.48 | 62.61 | 61.44 | 62.38 | 4,907,124 | +0.86(+1.39%) |
Mar 26, 2015 | 62.23 | 62.23 | 61.47 | 61.52 | 6,269,418 | -0.90(-1.45%) |
Mar 25, 2015 | 62.78 | 62.79 | 62.22 | 62.43 | 7,344,259 | -0.29(-0.46%) |
Mar 24, 2015 | 62.03 | 62.86 | 61.88 | 62.72 | 7,434,260 | +0.59(+0.95%) |
Mar 23, 2015 | 62.28 | 62.90 | 62.10 | 62.13 | 4,409,542 | -0.06(-0.10%) |
Mar 20, 2015 | 61.79 | 62.59 | 61.65 | 62.19 | 7,236,799 | +0.54(+0.88%) |
Mar 19, 2015 | 61.54 | 61.80 | 61.47 | 61.65 | 5,219,136 | -0.35(-0.57%) |
Mar 18, 2015 | 61.93 | 62.24 | 61.12 | 62.00 | 6,415,077 | +0.02(+0.04%) |
Mar 17, 2015 | 61.55 | 62.22 | 61.34 | 61.97 | 6,592,757 | +0.41(+0.67%) |
Mar 16, 2015 | 60.93 | 61.81 | 60.89 | 61.56 | 5,821,033 | +1.00(+1.65%) |
Mar 13, 2015 | 60.64 | 60.96 | 60.15 | 60.56 | 7,062,347 | -0.09(-0.15%) |
Mar 12, 2015 | 59.73 | 60.77 | 59.66 | 60.65 | 5,479,599 | +1.16(+1.95%) |
Mar 11, 2015 | 59.94 | 60.01 | 59.27 | 59.49 | 5,007,598 | +0.08(+0.14%) |
Mar 10, 2015 | 59.86 | 59.92 | 59.21 | 59.40 | 6,284,390 | -0.69(-1.15%) |
Mar 09, 2015 | 58.98 | 60.16 | 58.85 | 60.09 | 5,775,870 | +1.04(+1.76%) |
Mar 06, 2015 | 59.52 | 59.52 | 58.78 | 59.05 | 5,135,725 | -0.76(-1.27%) |
Mar 05, 2015 | 59.50 | 59.84 | 59.50 | 59.81 | 8,658,570 | +0.37(+0.62%) |
Mar 04, 2015 | 59.61 | 59.66 | 59.34 | 59.44 | 10,483,966 | -0.21(-0.36%) |
Mar 03, 2015 | 59.11 | 59.76 | 57.42 | 59.66 | 16,870,286 | +0.24(+0.41%) |
Mar 02, 2015 | 58.76 | 59.78 | 58.69 | 59.41 | 7,996,965 | +0.65(+1.11%) |
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,198,728 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.20 | 58.33 | 58.82 | 6,906,555 | -0.19(-0.32%) |
Feb 25, 2015 | 59.72 | 59.96 | 58.10 | 59.01 | 12,303,722 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,573 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,453 | -0.14(-0.23%) |
Feb 20, 2015 | 58.55 | 58.79 | 58.13 | 58.79 | 5,854,444 | +0.15(+0.25%) |
Feb 19, 2015 | 59.07 | 59.09 | 58.33 | 58.65 | 7,338,597 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.46 | 59.16 | 5,942,524 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.32 | 58.62 | 5,278,298 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,254 | -0.18(-0.30%) |
Feb 12, 2015 | 58.04 | 58.45 | 57.62 | 58.39 | 4,937,758 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.27 | 57.65 | 58.05 | 3,634,856 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.27 | 57.41 | 58.23 | 3,699,769 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.06 | 57.27 | 4,097,511 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.27 | 57.40 | 58.01 | 5,399,102 | +0.31(+0.54%) |
Feb 05, 2015 | 57.69 | 58.03 | 57.60 | 57.70 | 4,096,007 | +0.26(+0.45%) |
Feb 04, 2015 | 57.44 | 58.23 | 57.32 | 57.44 | 7,462,651 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,476,771 | +1.23(+2.18%) |