Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.50 | 60.85 | 59.91 | 60.05 | 1,213,086 | -0.46(-0.76%) |
Apr 29, 2015 | 60.58 | 61.02 | 60.16 | 60.51 | 1,577,323 | -0.51(-0.84%) |
Apr 28, 2015 | 60.65 | 61.50 | 60.41 | 61.03 | 1,497,964 | +0.08(+0.13%) |
Apr 27, 2015 | 61.61 | 61.61 | 60.91 | 60.94 | 1,454,187 | -0.43(-0.71%) |
Apr 24, 2015 | 61.66 | 61.69 | 60.90 | 61.38 | 1,183,469 | +0.01(+0.01%) |
Apr 23, 2015 | 61.63 | 61.83 | 61.30 | 61.37 | 1,067,669 | -0.34(-0.54%) |
Apr 22, 2015 | 62.03 | 62.26 | 61.41 | 61.70 | 1,308,689 | -0.33(-0.53%) |
Apr 21, 2015 | 62.09 | 62.55 | 61.85 | 62.03 | 1,367,710 | -0.04(-0.07%) |
Apr 20, 2015 | 63.13 | 63.39 | 61.89 | 62.07 | 2,410,002 | -0.81(-1.29%) |
Apr 17, 2015 | 62.44 | 63.12 | 62.40 | 62.88 | 2,228,747 | +0.05(+0.08%) |
Apr 16, 2015 | 62.69 | 63.13 | 62.66 | 62.83 | 1,939,740 | +0.02(+0.04%) |
Apr 15, 2015 | 63.13 | 63.30 | 62.68 | 62.81 | 1,229,590 | -0.07(-0.10%) |
Apr 14, 2015 | 62.65 | 62.95 | 62.37 | 62.87 | 2,071,600 | +0.27(+0.43%) |
Apr 13, 2015 | 63.71 | 63.75 | 62.60 | 62.60 | 2,408,901 | -1.04(-1.63%) |
Apr 10, 2015 | 63.73 | 63.90 | 63.21 | 63.64 | 2,598,762 | -0.02(-0.03%) |
Apr 09, 2015 | 64.26 | 64.69 | 63.40 | 63.66 | 3,191,209 | -0.61(-0.95%) |
Apr 08, 2015 | 63.85 | 64.38 | 63.15 | 64.27 | 3,366,951 | +0.35(+0.55%) |
Apr 07, 2015 | 62.21 | 64.02 | 62.21 | 63.92 | 3,572,392 | +1.70(+2.73%) |
Apr 06, 2015 | 61.22 | 62.66 | 61.17 | 62.22 | 2,213,863 | +0.62(+1.01%) |
Apr 02, 2015 | 60.93 | 61.60 | 61.60 | 61.60 | 1,468,390 | +0.73(+1.19%) |
Apr 01, 2015 | 60.47 | 60.90 | 60.00 | 60.87 | 1,912,917 | +0.05(+0.08%) |
Mar 31, 2015 | 60.78 | 61.30 | 60.22 | 60.82 | 2,109,237 | -0.23(-0.37%) |
Mar 30, 2015 | 60.07 | 61.27 | 59.69 | 61.05 | 1,451,039 | +1.20(+2.01%) |
Mar 27, 2015 | 58.86 | 60.09 | 58.76 | 59.85 | 2,771,135 | +0.87(+1.48%) |
Mar 26, 2015 | 58.85 | 59.14 | 58.40 | 58.98 | 1,473,844 | +0.16(+0.26%) |
Mar 25, 2015 | 59.78 | 59.78 | 58.72 | 58.82 | 3,255,376 | -0.85(-1.42%) |
Mar 24, 2015 | 60.30 | 60.44 | 59.64 | 59.67 | 1,547,310 | -0.57(-0.95%) |
Mar 23, 2015 | 61.15 | 61.16 | 60.22 | 60.24 | 1,461,845 | -0.68(-1.11%) |
Mar 20, 2015 | 60.00 | 61.29 | 59.78 | 60.92 | 1,688,954 | +1.16(+1.94%) |
Mar 19, 2015 | 60.48 | 60.57 | 59.45 | 59.76 | 1,418,344 | -0.81(-1.34%) |
Mar 18, 2015 | 60.27 | 61.13 | 59.06 | 60.57 | 2,284,192 | +0.27(+0.45%) |
Mar 17, 2015 | 61.15 | 61.31 | 60.14 | 60.30 | 1,743,232 | -1.25(-2.03%) |
Mar 16, 2015 | 61.48 | 61.99 | 61.26 | 61.55 | 1,922,773 | +0.23(+0.37%) |
Mar 13, 2015 | 61.79 | 61.84 | 60.86 | 61.32 | 2,650,687 | -0.50(-0.81%) |
Mar 12, 2015 | 60.23 | 61.85 | 60.12 | 61.82 | 1,552,801 | +1.63(+2.70%) |
Mar 11, 2015 | 60.05 | 60.32 | 59.82 | 60.19 | 1,722,330 | +0.21(+0.35%) |
Mar 10, 2015 | 60.45 | 60.71 | 59.94 | 59.98 | 1,264,344 | -1.14(-1.86%) |
Mar 09, 2015 | 60.71 | 61.32 | 60.58 | 61.12 | 1,200,919 | +0.47(+0.78%) |
Mar 06, 2015 | 60.45 | 60.88 | 59.95 | 60.64 | 1,717,345 | -0.17(-0.28%) |
Mar 05, 2015 | 60.75 | 61.30 | 60.61 | 60.81 | 1,657,656 | +0.11(+0.19%) |
Mar 04, 2015 | 60.68 | 61.25 | 61.05 | 60.70 | 1,714,144 | -0.35(-0.58%) |
Mar 03, 2015 | 61.93 | 62.00 | 60.99 | 61.05 | 1,586,522 | -0.96(-1.55%) |
Mar 02, 2015 | 62.00 | 62.25 | 61.77 | 62.01 | 933,190 | +0.02(+0.03%) |
Feb 27, 2015 | 62.99 | 63.31 | 61.86 | 62.00 | 2,441,568 | -1.10(-1.75%) |
Feb 26, 2015 | 61.72 | 63.22 | 61.71 | 63.10 | 1,538,048 | +1.27(+2.06%) |
Feb 25, 2015 | 62.04 | 62.27 | 61.63 | 61.83 | 1,051,350 | -0.39(-0.63%) |
Feb 24, 2015 | 62.45 | 62.63 | 61.92 | 62.22 | 1,225,119 | -0.19(-0.30%) |
Feb 23, 2015 | 62.38 | 62.67 | 62.18 | 62.41 | 865,171 | +0.14(+0.22%) |
Feb 20, 2015 | 60.98 | 62.45 | 60.63 | 62.27 | 1,715,218 | +0.93(+1.52%) |
Feb 19, 2015 | 61.81 | 62.12 | 61.28 | 61.33 | 1,749,877 | -0.63(-1.02%) |
Feb 18, 2015 | 61.47 | 62.12 | 60.94 | 61.97 | 1,606,242 | +0.29(+0.47%) |
Feb 17, 2015 | 59.29 | 61.80 | 59.16 | 61.67 | 2,817,279 | +2.50(+4.23%) |
Feb 13, 2015 | 59.80 | 59.17 | 59.17 | 59.17 | 2,208,535 | -0.78(-1.30%) |
Feb 12, 2015 | 59.32 | 59.98 | 59.13 | 59.95 | 1,777,781 | +0.63(+1.07%) |
Feb 11, 2015 | 59.25 | 60.01 | 59.03 | 59.32 | 3,105,775 | -0.17(-0.29%) |
Feb 10, 2015 | 62.69 | 63.67 | 58.38 | 59.49 | 9,021,498 | -2.54(-4.10%) |
Feb 09, 2015 | 62.54 | 62.54 | 61.76 | 62.03 | 2,459,165 | -0.67(-1.06%) |
Feb 06, 2015 | 63.54 | 63.66 | 62.62 | 62.70 | 1,138,923 | -0.85(-1.34%) |
Feb 05, 2015 | 63.27 | 63.59 | 62.79 | 63.55 | 1,857,829 | +0.44(+0.70%) |
Feb 04, 2015 | 62.96 | 63.88 | 62.92 | 63.11 | 1,168,958 | -0.14(-0.22%) |
Feb 03, 2015 | 62.36 | 63.28 | 62.12 | 63.25 | 1,911,526 | +1.31(+2.11%) |