Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.03 | 61.56 | 60.79 | 61.51 | 48,351 | +0.13(+0.22%) |
Apr 29, 2015 | 61.42 | 61.63 | 61.17 | 61.37 | 59,708 | -0.70(-1.12%) |
Apr 28, 2015 | 62.39 | 62.63 | 62.04 | 62.07 | 30,528 | -0.78(-1.24%) |
Apr 27, 2015 | 62.85 | 62.98 | 62.48 | 62.85 | 30,418 | -0.02(-0.03%) |
Apr 24, 2015 | 62.63 | 62.99 | 62.63 | 62.87 | 23,947 | +0.42(+0.67%) |
Apr 23, 2015 | 62.22 | 62.69 | 62.18 | 62.45 | 63,120 | +0.27(+0.43%) |
Apr 22, 2015 | 63.02 | 63.05 | 62.15 | 62.18 | 46,750 | -0.88(-1.39%) |
Apr 21, 2015 | 63.35 | 63.39 | 63.04 | 63.06 | 33,604 | -0.32(-0.50%) |
Apr 20, 2015 | 63.66 | 63.67 | 63.17 | 63.37 | 52,923 | -0.53(-0.83%) |
Apr 17, 2015 | 63.15 | 63.97 | 63.13 | 63.90 | 79,878 | +0.66(+1.05%) |
Apr 16, 2015 | 63.54 | 63.54 | 62.97 | 63.24 | 35,609 | -0.24(-0.37%) |
Apr 15, 2015 | 63.69 | 63.77 | 63.37 | 63.47 | 54,310 | -0.03(-0.05%) |
Apr 14, 2015 | 63.77 | 64.03 | 63.51 | 63.51 | 55,125 | +0.40(+0.64%) |
Apr 13, 2015 | 63.00 | 63.17 | 62.92 | 63.10 | 37,773 | +0.02(+0.03%) |
Apr 10, 2015 | 63.37 | 63.37 | 63.00 | 63.09 | 61,810 | +0.16(+0.25%) |
Apr 09, 2015 | 63.62 | 63.62 | 62.87 | 62.93 | 35,546 | -0.70(-1.09%) |
Apr 08, 2015 | 63.70 | 63.77 | 63.26 | 63.62 | 62,914 | -0.12(-0.19%) |
Apr 07, 2015 | 63.33 | 63.76 | 63.16 | 63.74 | 142,865 | +0.52(+0.82%) |
Apr 06, 2015 | 63.85 | 63.87 | 63.12 | 63.22 | 27,913 | -0.30(-0.47%) |
Apr 02, 2015 | 64.07 | 63.52 | 63.52 | 63.52 | 48,476 | -0.62(-0.97%) |
Apr 01, 2015 | 63.82 | 64.30 | 63.82 | 64.15 | 176,104 | +0.82(+1.29%) |
Mar 31, 2015 | 63.10 | 63.48 | 63.05 | 63.33 | 54,539 | +0.12(+0.19%) |
Mar 30, 2015 | 63.44 | 63.46 | 63.10 | 63.21 | 35,422 | -0.20(-0.31%) |
Mar 27, 2015 | 63.06 | 63.54 | 63.06 | 63.41 | 37,613 | +0.58(+0.93%) |
Mar 26, 2015 | 63.52 | 63.52 | 62.62 | 62.83 | 58,147 | -0.90(-1.41%) |
Mar 25, 2015 | 64.27 | 64.27 | 63.65 | 63.72 | 35,945 | -0.25(-0.39%) |
Mar 24, 2015 | 63.64 | 64.15 | 63.43 | 63.97 | 67,694 | +0.53(+0.84%) |
Mar 23, 2015 | 63.57 | 63.57 | 63.24 | 63.44 | 65,228 | -0.03(-0.05%) |
Mar 20, 2015 | 63.34 | 63.50 | 63.22 | 63.47 | 47,745 | +0.29(+0.46%) |
Mar 19, 2015 | 63.34 | 63.43 | 62.88 | 63.18 | 91,322 | -0.24(-0.37%) |
Mar 18, 2015 | 62.73 | 63.45 | 62.25 | 63.42 | 109,340 | +1.12(+1.79%) |
Mar 17, 2015 | 62.14 | 62.35 | 62.03 | 62.30 | 31,754 | +0.43(+0.70%) |
Mar 16, 2015 | 61.89 | 61.92 | 61.59 | 61.87 | 56,369 | +0.50(+0.82%) |
Mar 13, 2015 | 61.39 | 61.65 | 61.26 | 61.37 | 29,690 | -0.16(-0.26%) |
Mar 12, 2015 | 61.97 | 61.97 | 61.27 | 61.52 | 28,305 | -0.05(-0.09%) |
Mar 11, 2015 | 61.13 | 61.64 | 61.09 | 61.58 | 56,191 | +0.49(+0.80%) |
Mar 10, 2015 | 60.99 | 61.19 | 60.89 | 61.09 | 169,769 | +0.64(+1.05%) |
Mar 09, 2015 | 60.47 | 60.49 | 60.19 | 60.46 | 69,622 | +0.48(+0.80%) |
Mar 06, 2015 | 60.35 | 60.48 | 59.66 | 59.98 | 95,810 | -1.22(-2.00%) |
Mar 05, 2015 | 61.26 | 61.43 | 60.96 | 61.20 | 44,356 | -0.02(-0.03%) |
Mar 04, 2015 | 61.44 | 61.45 | 61.15 | 61.22 | 31,592 | +0.02(+0.04%) |
Mar 03, 2015 | 61.35 | 61.59 | 61.18 | 61.19 | 48,166 | -0.17(-0.28%) |
Mar 02, 2015 | 62.33 | 62.36 | 61.32 | 61.37 | 294,991 | -1.10(-1.76%) |
Feb 27, 2015 | 62.27 | 62.55 | 61.92 | 62.46 | 152,671 | +0.48(+0.77%) |
Feb 26, 2015 | 62.53 | 62.66 | 61.99 | 61.99 | 62,210 | -0.74(-1.17%) |
Feb 25, 2015 | 62.41 | 62.81 | 62.19 | 62.72 | 70,371 | +0.24(+0.39%) |
Feb 24, 2015 | 61.56 | 62.49 | 61.41 | 62.48 | 49,208 | +0.85(+1.37%) |
Feb 23, 2015 | 61.45 | 61.80 | 61.38 | 61.63 | 48,537 | +0.52(+0.85%) |
Feb 20, 2015 | 61.41 | 61.77 | 61.05 | 61.12 | 77,510 | +0.12(+0.19%) |
Feb 19, 2015 | 61.22 | 61.50 | 60.98 | 61.00 | 50,429 | -0.28(-0.46%) |
Feb 18, 2015 | 61.14 | 61.61 | 61.05 | 61.28 | 101,657 | +0.23(+0.37%) |
Feb 17, 2015 | 61.61 | 61.76 | 60.85 | 61.05 | 113,673 | -0.80(-1.29%) |
Feb 13, 2015 | 62.35 | 61.85 | 61.85 | 61.85 | 70,048 | -0.55(-0.88%) |
Feb 12, 2015 | 62.57 | 62.85 | 62.39 | 62.40 | 57,918 | -0.24(-0.39%) |
Feb 11, 2015 | 62.57 | 62.72 | 62.21 | 62.64 | 33,206 | +0.09(+0.14%) |
Feb 10, 2015 | 62.69 | 62.81 | 62.40 | 62.56 | 47,433 | -0.43(-0.68%) |
Feb 09, 2015 | 63.44 | 63.48 | 62.99 | 62.99 | 42,584 | -0.30(-0.47%) |
Feb 06, 2015 | 63.60 | 63.68 | 62.91 | 63.29 | 94,287 | -0.83(-1.30%) |
Feb 05, 2015 | 64.52 | 64.52 | 64.05 | 64.12 | 67,555 | -0.58(-0.90%) |
Feb 04, 2015 | 64.21 | 64.85 | 63.97 | 64.70 | 51,300 | +0.01(+0.01%) |
Feb 03, 2015 | 65.08 | 65.14 | 64.57 | 64.69 | 84,677 | -1.18(-1.78%) |