Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 66.17 | 66.25 | 64.85 | 64.97 | 856,925 | -1.20(-1.81%) |
Apr 29, 2015 | 66.59 | 66.63 | 65.74 | 66.17 | 626,577 | -0.59(-0.88%) |
Apr 28, 2015 | 66.97 | 67.05 | 66.47 | 66.76 | 2,287,979 | -0.25(-0.37%) |
Apr 27, 2015 | 67.71 | 67.71 | 66.78 | 67.01 | 778,118 | -0.61(-0.90%) |
Apr 24, 2015 | 67.56 | 67.73 | 67.39 | 67.62 | 460,224 | +0.14(+0.21%) |
Apr 23, 2015 | 68.00 | 68.02 | 67.34 | 67.48 | 870,731 | -0.47(-0.69%) |
Apr 22, 2015 | 68.07 | 68.22 | 67.80 | 67.95 | 1,065,640 | -0.18(-0.26%) |
Apr 21, 2015 | 68.07 | 68.48 | 67.69 | 68.13 | 1,526,180 | -2.58(-3.65%) |
Apr 20, 2015 | 70.48 | 71.10 | 70.31 | 70.71 | 405,340 | +0.56(+0.80%) |
Apr 17, 2015 | 70.30 | 70.38 | 69.62 | 70.15 | 423,288 | -0.32(-0.45%) |
Apr 16, 2015 | 71.15 | 71.42 | 69.92 | 70.47 | 631,299 | -0.86(-1.21%) |
Apr 15, 2015 | 72.25 | 72.79 | 71.25 | 71.33 | 745,062 | -0.88(-1.22%) |
Apr 14, 2015 | 72.02 | 72.38 | 71.73 | 72.21 | 627,789 | -0.07(-0.10%) |
Apr 13, 2015 | 72.16 | 72.67 | 71.92 | 72.28 | 456,966 | -0.05(-0.07%) |
Apr 10, 2015 | 72.66 | 72.95 | 72.20 | 72.33 | 442,343 | -0.14(-0.19%) |
Apr 09, 2015 | 71.89 | 72.49 | 71.61 | 72.47 | 943,976 | +1.46(+2.06%) |
Apr 08, 2015 | 69.30 | 71.19 | 69.25 | 71.01 | 686,875 | +1.69(+2.44%) |
Apr 07, 2015 | 69.00 | 70.09 | 68.99 | 69.32 | 680,910 | +0.34(+0.49%) |
Apr 06, 2015 | 68.59 | 69.85 | 68.13 | 68.98 | 676,826 | +0.21(+0.31%) |
Apr 02, 2015 | 68.77 | 68.77 | 68.77 | 0 | +1.32(+1.96%) | |
Apr 01, 2015 | 67.50 | 67.70 | 66.89 | 67.45 | 781,186 | -0.29(-0.43%) |
Mar 31, 2015 | 68.24 | 68.49 | 67.74 | 67.74 | 1,965,220 | -0.72(-1.05%) |
Mar 30, 2015 | 67.37 | 69.12 | 67.37 | 68.46 | 860,398 | +1.03(+1.53%) |
Mar 27, 2015 | 66.20 | 67.77 | 65.81 | 67.43 | 715,104 | +0.94(+1.41%) |
Mar 26, 2015 | 66.47 | 67.05 | 65.89 | 66.49 | 1,234,234 | -0.63(-0.94%) |
Mar 25, 2015 | 68.84 | 69.28 | 67.12 | 67.12 | 825,311 | -1.52(-2.21%) |
Mar 24, 2015 | 67.75 | 68.78 | 67.50 | 68.64 | 703,375 | +0.88(+1.30%) |
Mar 23, 2015 | 68.63 | 68.70 | 67.75 | 67.76 | 543,223 | -0.95(-1.38%) |
Mar 20, 2015 | 68.30 | 69.43 | 68.11 | 68.71 | 2,953,871 | +0.47(+0.69%) |
Mar 19, 2015 | 68.35 | 68.82 | 67.98 | 68.24 | 1,102,742 | +0.07(+0.10%) |
Mar 18, 2015 | 68.49 | 68.60 | 67.46 | 68.17 | 631,447 | -0.37(-0.54%) |
Mar 17, 2015 | 67.81 | 68.86 | 67.40 | 68.54 | 821,796 | +0.34(+0.50%) |
Mar 16, 2015 | 67.92 | 69.18 | 67.92 | 68.20 | 1,006,897 | +0.12(+0.18%) |
Mar 13, 2015 | 68.26 | 68.70 | 67.77 | 68.08 | 385,677 | -0.66(-0.96%) |
Mar 12, 2015 | 67.17 | 68.80 | 67.14 | 68.74 | 659,697 | +1.09(+1.61%) |
Mar 11, 2015 | 67.30 | 68.26 | 66.85 | 67.65 | 542,552 | +0.35(+0.52%) |
Mar 10, 2015 | 67.24 | 67.75 | 66.68 | 67.30 | 765,340 | -0.46(-0.68%) |
Mar 09, 2015 | 68.23 | 68.34 | 67.43 | 67.76 | 633,977 | -0.60(-0.88%) |
Mar 06, 2015 | 68.62 | 68.65 | 67.47 | 68.36 | 1,080,840 | -0.26(-0.38%) |
Mar 05, 2015 | 68.45 | 69.39 | 68.44 | 68.62 | 701,858 | +0.52(+0.76%) |
Mar 04, 2015 | 68.20 | 67.61 | 68.10 | 664,237 | +0.49(+0.72%) | |
Mar 03, 2015 | 67.10 | 67.61 | 1,235,157 | -1.53(-2.21%) | ||
Mar 02, 2015 | 67.92 | 69.38 | 67.83 | 69.14 | 763,374 | +1.29(+1.90%) |
Feb 27, 2015 | 68.19 | 69.20 | 67.78 | 67.85 | 2,135,994 | -0.71(-1.04%) |
Feb 26, 2015 | 68.56 | 623,047 | -0.04(-0.06%) | |||
Feb 25, 2015 | 68.60 | 68.89 | 68.04 | 68.60 | 751,141 | -0.07(-0.10%) |
Feb 24, 2015 | 69.38 | 69.58 | 68.45 | 68.67 | 787,606 | -0.68(-0.98%) |
Feb 23, 2015 | 68.28 | 69.36 | 68.17 | 69.35 | 662,383 | +1.20(+1.76%) |
Feb 20, 2015 | 67.66 | 68.32 | 67.39 | 68.15 | 1,124,381 | +0.73(+1.08%) |
Feb 19, 2015 | 67.73 | 68.15 | 67.32 | 67.42 | 822,956 | -0.15(-0.22%) |
Feb 18, 2015 | 67.80 | 67.96 | 67.26 | 67.57 | 949,828 | -0.39(-0.57%) |
Feb 17, 2015 | 68.11 | 68.49 | 67.87 | 67.96 | 872,333 | +0.18(+0.27%) |
Feb 13, 2015 | 67.78 | 67.78 | 67.78 | 0 | +0.88(+1.32%) | |
Feb 12, 2015 | 67.20 | 67.20 | 66.10 | 66.90 | 786,200 | +0.07(+0.10%) |
Feb 11, 2015 | 65.92 | 66.97 | 65.69 | 66.83 | 613,718 | +0.83(+1.26%) |
Feb 10, 2015 | 64.92 | 66.49 | 64.92 | 66.00 | 870,872 | +1.24(+1.91%) |
Feb 09, 2015 | 65.44 | 65.88 | 64.61 | 64.76 | 516,092 | -0.70(-1.07%) |
Feb 06, 2015 | 66.14 | 66.24 | 65.14 | 65.46 | 471,220 | -0.22(-0.33%) |
Feb 05, 2015 | 65.00 | 66.10 | 64.88 | 65.68 | 603,417 | +0.86(+1.33%) |
Feb 04, 2015 | 64.52 | 65.03 | 64.07 | 64.82 | 1,052,626 | +0.28(+0.43%) |
Feb 03, 2015 | 65.60 | 65.70 | 64.28 | 64.54 | 1,168,176 | -0.92(-1.41%) |