Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.66 | 60.87 | 60.32 | 60.87 | 15,026 | -1.13(-1.82%) |
Apr 29, 2015 | 62.23 | 62.33 | 61.87 | 62.00 | 15,366 | -0.17(-0.28%) |
Apr 28, 2015 | 61.68 | 62.40 | 61.68 | 62.17 | 14,067 | +0.48(+0.78%) |
Apr 27, 2015 | 60.68 | 61.85 | 60.68 | 61.69 | 8,852 | +1.61(+2.68%) |
Apr 24, 2015 | 60.46 | 60.57 | 59.99 | 60.08 | 36,123 | -0.68(-1.12%) |
Apr 23, 2015 | 60.45 | 60.92 | 60.37 | 60.76 | 8,204 | +0.44(+0.73%) |
Apr 22, 2015 | 60.92 | 60.92 | 60.32 | 60.32 | 19,675 | -0.87(-1.42%) |
Apr 21, 2015 | 60.95 | 61.34 | 61.00 | 61.19 | 5,743 | +0.24(+0.39%) |
Apr 20, 2015 | 61.10 | 61.10 | 60.73 | 60.95 | 16,440 | -0.74(-1.19%) |
Apr 17, 2015 | 61.70 | 61.77 | 61.57 | 61.69 | 13,050 | +0.19(+0.30%) |
Apr 16, 2015 | 61.86 | 61.86 | 61.26 | 61.50 | 10,822 | -0.09(-0.15%) |
Apr 15, 2015 | 61.18 | 61.74 | 61.07 | 61.59 | 11,833 | +0.51(+0.84%) |
Apr 14, 2015 | 61.27 | 61.52 | 61.08 | 61.08 | 6,001 | -0.36(-0.59%) |
Apr 13, 2015 | 61.68 | 61.68 | 61.43 | 61.44 | 9,483 | -0.56(-0.90%) |
Apr 10, 2015 | 62.12 | 62.22 | 61.84 | 62.00 | 4,911 | +0.84(+1.37%) |
Apr 09, 2015 | 61.28 | 61.28 | 61.12 | 61.16 | 9,703 | -0.53(-0.86%) |
Apr 08, 2015 | 62.40 | 62.40 | 61.56 | 61.69 | 10,409 | -0.74(-1.19%) |
Apr 07, 2015 | 62.61 | 62.61 | 62.40 | 62.43 | 9,773 | -0.30(-0.48%) |
Apr 06, 2015 | 63.29 | 63.29 | 62.73 | 62.73 | 71,352 | +0.84(+1.36%) |
Apr 02, 2015 | 61.93 | 61.89 | 61.89 | 61.89 | 10,600 | -0.41(-0.66%) |
Apr 01, 2015 | 61.64 | 62.51 | 61.64 | 62.30 | 48,790 | +1.20(+1.96%) |
Mar 31, 2015 | 61.10 | 61.34 | 61.03 | 61.10 | 6,029 | +0.01(+0.02%) |
Mar 30, 2015 | 61.39 | 61.39 | 60.98 | 61.09 | 61,597 | -1.02(-1.64%) |
Mar 27, 2015 | 62.25 | 62.25 | 61.82 | 62.11 | 6,193 | -0.24(-0.39%) |
Mar 26, 2015 | 62.48 | 62.58 | 62.30 | 62.35 | 5,674 | +0.37(+0.60%) |
Mar 25, 2015 | 62.39 | 62.39 | 61.98 | 61.98 | 48,577 | +0.03(+0.05%) |
Mar 24, 2015 | 61.95 | 61.95 | 61.65 | 61.95 | 23,905 | -0.11(-0.18%) |
Mar 23, 2015 | 61.73 | 62.09 | 61.62 | 62.06 | 21,982 | +0.65(+1.05%) |
Mar 20, 2015 | 60.80 | 61.73 | 60.78 | 61.41 | 4,021 | +1.07(+1.78%) |
Mar 19, 2015 | 60.08 | 60.48 | 59.96 | 60.34 | 38,233 | +0.04(+0.07%) |
Mar 18, 2015 | 59.05 | 60.30 | 58.80 | 60.30 | 10,874 | +1.37(+2.32%) |
Mar 17, 2015 | 58.79 | 59.42 | 58.64 | 58.93 | 219,452 | -0.44(-0.74%) |
Mar 16, 2015 | 59.56 | 59.65 | 59.13 | 59.37 | 12,118 | -0.03(-0.05%) |
Mar 13, 2015 | 59.50 | 59.50 | 59.24 | 59.40 | 8,176 | +0.00(+0.00%) |
Mar 12, 2015 | 59.68 | 59.68 | 59.22 | 59.40 | 7,822 | +0.03(+0.05%) |
Mar 11, 2015 | 59.51 | 59.54 | 58.95 | 59.37 | 9,932 | -0.45(-0.75%) |
Mar 10, 2015 | 60.30 | 60.33 | 59.79 | 59.82 | 27,635 | -0.43(-0.71%) |
Mar 09, 2015 | 60.59 | 60.59 | 60.25 | 60.25 | 38,584 | -0.07(-0.12%) |
Mar 06, 2015 | 60.85 | 60.85 | 60.23 | 60.32 | 14,937 | -1.48(-2.39%) |
Mar 05, 2015 | 62.07 | 62.31 | 61.70 | 61.80 | 5,728 | +0.01(+0.02%) |
Mar 04, 2015 | 62.20 | 62.03 | 61.74 | 61.79 | 48,784 | -0.24(-0.39%) |
Mar 03, 2015 | 62.38 | 62.49 | 62.00 | 62.03 | 10,333 | -0.19(-0.31%) |
Mar 02, 2015 | 62.70 | 62.70 | 62.20 | 62.22 | 9,449 | -0.28(-0.45%) |
Feb 27, 2015 | 62.84 | 62.88 | 62.50 | 62.50 | 13,814 | +0.20(+0.32%) |
Feb 26, 2015 | 62.85 | 62.85 | 62.30 | 62.30 | 9,849 | +0.10(+0.16%) |
Feb 25, 2015 | 62.32 | 62.32 | 62.06 | 62.20 | 3,793 | +0.57(+0.92%) |
Feb 24, 2015 | 61.64 | 61.86 | 61.28 | 61.63 | 9,732 | -0.11(-0.18%) |
Feb 23, 2015 | 61.83 | 62.28 | 61.59 | 61.74 | 7,816 | +0.18(+0.29%) |
Feb 20, 2015 | 62.12 | 62.18 | 61.49 | 61.56 | 5,342 | -0.42(-0.68%) |
Feb 19, 2015 | 62.33 | 62.33 | 61.95 | 61.98 | 6,464 | -0.16(-0.26%) |
Feb 18, 2015 | 62.03 | 62.22 | 61.49 | 62.14 | 51,366 | -0.04(-0.06%) |
Feb 17, 2015 | 62.20 | 62.20 | 61.78 | 62.18 | 11,270 | -1.55(-2.43%) |
Feb 13, 2015 | 63.70 | 63.73 | 63.73 | 63.73 | 4,400 | +0.76(+1.21%) |
Feb 12, 2015 | 63.16 | 63.16 | 62.85 | 62.97 | 10,420 | +0.21(+0.33%) |
Feb 11, 2015 | 63.51 | 63.51 | 62.76 | 62.76 | 16,952 | -0.62(-0.98%) |
Feb 10, 2015 | 63.46 | 63.78 | 63.27 | 63.38 | 13,661 | -0.45(-0.70%) |
Feb 09, 2015 | 63.71 | 63.92 | 63.69 | 63.83 | 10,446 | +0.43(+0.68%) |
Feb 06, 2015 | 63.73 | 63.92 | 63.06 | 63.40 | 26,848 | -1.69(-2.60%) |
Feb 05, 2015 | 64.69 | 65.13 | 64.49 | 65.09 | 11,922 | +0.00(+0.00%) |
Feb 04, 2015 | 65.10 | 65.61 | 64.98 | 65.09 | 9,996 | +0.32(+0.49%) |
Feb 03, 2015 | 65.11 | 65.22 | 64.38 | 64.77 | 15,147 | -0.28(-0.43%) |