Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.38 | 63.39 | 62.11 | 62.60 | 72,918 | -1.17(-1.84%) |
Apr 29, 2015 | 64.64 | 64.91 | 63.64 | 63.77 | 43,515 | -1.72(-2.63%) |
Apr 28, 2015 | 64.87 | 65.72 | 64.25 | 65.49 | 38,661 | +0.65(+1.00%) |
Apr 27, 2015 | 65.12 | 66.01 | 64.40 | 64.84 | 31,549 | -0.34(-0.52%) |
Apr 24, 2015 | 66.17 | 66.19 | 64.64 | 65.18 | 33,828 | -1.16(-1.75%) |
Apr 23, 2015 | 65.06 | 66.62 | 64.99 | 66.34 | 37,407 | +0.93(+1.42%) |
Apr 22, 2015 | 65.71 | 65.72 | 64.83 | 65.41 | 27,644 | -0.20(-0.30%) |
Apr 21, 2015 | 65.84 | 66.10 | 65.42 | 65.61 | 20,420 | +0.07(+0.11%) |
Apr 20, 2015 | 64.39 | 65.62 | 64.32 | 65.54 | 53,611 | +1.64(+2.57%) |
Apr 17, 2015 | 64.76 | 64.76 | 63.40 | 63.89 | 41,306 | -1.37(-2.09%) |
Apr 16, 2015 | 65.19 | 65.52 | 65.07 | 65.26 | 75,155 | +0.04(+0.05%) |
Apr 15, 2015 | 65.38 | 65.75 | 64.85 | 65.23 | 91,694 | +0.02(+0.03%) |
Apr 14, 2015 | 65.64 | 65.64 | 65.10 | 65.21 | 52,275 | -0.35(-0.53%) |
Apr 13, 2015 | 66.35 | 66.56 | 65.21 | 65.55 | 59,813 | -0.95(-1.43%) |
Apr 10, 2015 | 66.96 | 66.96 | 66.18 | 66.50 | 52,714 | -0.02(-0.03%) |
Apr 09, 2015 | 67.40 | 68.01 | 65.78 | 66.52 | 82,392 | -1.05(-1.55%) |
Apr 08, 2015 | 66.51 | 67.64 | 66.51 | 67.57 | 94,090 | +0.93(+1.40%) |
Apr 07, 2015 | 66.96 | 66.96 | 66.36 | 66.64 | 60,202 | -0.33(-0.49%) |
Apr 06, 2015 | 66.79 | 67.34 | 66.52 | 66.96 | 48,287 | +0.17(+0.25%) |
Apr 02, 2015 | 66.86 | 66.80 | 66.80 | 66.80 | 41,716 | +0.16(+0.24%) |
Apr 01, 2015 | 66.78 | 67.24 | 65.90 | 66.64 | 89,990 | -0.46(-0.69%) |
Mar 31, 2015 | 66.25 | 67.35 | 66.25 | 67.10 | 63,010 | +0.36(+0.54%) |
Mar 30, 2015 | 66.26 | 67.11 | 66.26 | 66.73 | 68,546 | +0.83(+1.27%) |
Mar 27, 2015 | 66.02 | 66.30 | 65.14 | 65.90 | 77,777 | -0.28(-0.43%) |
Mar 26, 2015 | 66.29 | 66.53 | 65.54 | 66.18 | 52,123 | -0.26(-0.39%) |
Mar 25, 2015 | 68.13 | 68.60 | 66.33 | 66.44 | 71,452 | -1.70(-2.50%) |
Mar 24, 2015 | 68.23 | 68.64 | 67.83 | 68.14 | 50,374 | -0.09(-0.13%) |
Mar 23, 2015 | 67.60 | 68.60 | 67.55 | 68.23 | 53,017 | +0.48(+0.71%) |
Mar 20, 2015 | 66.46 | 68.06 | 66.33 | 67.75 | 112,508 | +1.39(+2.10%) |
Mar 19, 2015 | 65.57 | 66.40 | 65.31 | 66.36 | 56,926 | +0.45(+0.69%) |
Mar 18, 2015 | 64.77 | 66.40 | 64.53 | 65.91 | 64,098 | +0.76(+1.17%) |
Mar 17, 2015 | 64.75 | 65.20 | 64.13 | 65.15 | 64,646 | +0.42(+0.64%) |
Mar 16, 2015 | 64.23 | 64.75 | 63.87 | 64.73 | 59,890 | +1.15(+1.81%) |
Mar 13, 2015 | 63.42 | 63.70 | 61.62 | 63.58 | 44,705 | +0.28(+0.45%) |
Mar 12, 2015 | 61.02 | 63.37 | 61.02 | 63.29 | 65,722 | +2.80(+4.63%) |
Mar 11, 2015 | 62.26 | 63.16 | 59.92 | 60.49 | 115,685 | -1.89(-3.03%) |
Mar 10, 2015 | 62.50 | 62.75 | 61.81 | 62.38 | 88,946 | -0.54(-0.86%) |
Mar 09, 2015 | 62.60 | 63.24 | 62.28 | 62.92 | 55,460 | +0.56(+0.89%) |
Mar 06, 2015 | 62.70 | 63.31 | 62.24 | 62.36 | 67,025 | -0.99(-1.56%) |
Mar 05, 2015 | 63.62 | 63.86 | 62.26 | 63.35 | 65,630 | +0.06(+0.10%) |
Mar 04, 2015 | 63.28 | 64.04 | 62.57 | 63.29 | 70,968 | -0.44(-0.69%) |
Mar 03, 2015 | 64.26 | 64.33 | 63.39 | 63.73 | 47,497 | -0.91(-1.41%) |
Mar 02, 2015 | 64.09 | 64.85 | 63.72 | 64.64 | 66,980 | +0.66(+1.04%) |
Feb 27, 2015 | 63.99 | 64.43 | 63.86 | 63.98 | 60,221 | +0.17(+0.26%) |
Feb 26, 2015 | 63.36 | 64.42 | 63.36 | 63.81 | 67,744 | +0.16(+0.25%) |
Feb 25, 2015 | 63.14 | 63.73 | 62.76 | 63.65 | 51,571 | +0.50(+0.80%) |
Feb 24, 2015 | 63.09 | 63.54 | 62.48 | 63.15 | 66,638 | +0.22(+0.35%) |
Feb 23, 2015 | 63.59 | 63.59 | 62.23 | 62.93 | 86,733 | -0.71(-1.11%) |
Feb 20, 2015 | 63.98 | 63.98 | 62.94 | 63.63 | 45,063 | -0.14(-0.22%) |
Feb 19, 2015 | 63.79 | 64.38 | 63.16 | 63.77 | 47,151 | -0.25(-0.39%) |
Feb 18, 2015 | 63.24 | 64.12 | 63.22 | 64.02 | 38,686 | +0.70(+1.10%) |
Feb 17, 2015 | 63.66 | 63.90 | 62.48 | 63.32 | 45,820 | -0.51(-0.80%) |
Feb 13, 2015 | 63.87 | 63.84 | 63.84 | 63.84 | 76,779 | -0.10(-0.15%) |
Feb 12, 2015 | 63.20 | 63.95 | 63.00 | 63.93 | 52,746 | +0.77(+1.22%) |
Feb 11, 2015 | 62.41 | 63.70 | 62.41 | 63.16 | 30,754 | +0.63(+1.00%) |
Feb 10, 2015 | 62.50 | 63.03 | 61.68 | 62.54 | 81,726 | +0.68(+1.10%) |
Feb 09, 2015 | 62.41 | 63.22 | 61.37 | 61.86 | 117,310 | -0.78(-1.24%) |
Feb 06, 2015 | 62.36 | 63.16 | 62.32 | 62.63 | 77,783 | +0.37(+0.60%) |
Feb 05, 2015 | 61.50 | 62.70 | 60.92 | 62.26 | 151,839 | +0.89(+1.45%) |
Feb 04, 2015 | 60.89 | 61.85 | 60.65 | 61.37 | 85,462 | +0.09(+0.14%) |
Feb 03, 2015 | 66.30 | 66.55 | 60.44 | 61.28 | 159,274 | -2.75(-4.29%) |