Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.87 | 63.17 | 61.23 | 61.82 | 12,584,532 | -1.21(-1.92%) |
Apr 29, 2015 | 62.57 | 64.07 | 62.50 | 63.02 | 10,482,567 | +0.53(+0.85%) |
Apr 28, 2015 | 62.99 | 63.17 | 62.15 | 62.49 | 6,726,910 | -0.31(-0.49%) |
Apr 27, 2015 | 64.01 | 64.21 | 62.64 | 62.80 | 7,610,146 | -0.36(-0.56%) |
Apr 24, 2015 | 63.76 | 63.81 | 62.99 | 63.15 | 6,646,046 | -0.22(-0.35%) |
Apr 23, 2015 | 63.83 | 63.85 | 63.19 | 63.38 | 7,685,252 | -0.27(-0.43%) |
Apr 22, 2015 | 61.60 | 65.49 | 61.57 | 63.65 | 22,343,586 | +2.49(+4.07%) |
Apr 21, 2015 | 60.86 | 61.61 | 60.82 | 61.16 | 10,278,759 | +0.59(+0.97%) |
Apr 20, 2015 | 60.83 | 61.03 | 60.44 | 60.57 | 6,356,438 | +0.19(+0.31%) |
Apr 17, 2015 | 60.93 | 61.30 | 60.22 | 60.38 | 11,981,016 | -1.06(-1.72%) |
Apr 16, 2015 | 61.33 | 61.78 | 61.16 | 61.44 | 4,403,654 | -0.03(-0.05%) |
Apr 15, 2015 | 61.39 | 61.68 | 61.11 | 61.47 | 5,713,461 | +0.14(+0.23%) |
Apr 14, 2015 | 61.32 | 61.71 | 60.72 | 61.33 | 6,006,862 | -0.07(-0.12%) |
Apr 13, 2015 | 61.97 | 62.52 | 61.31 | 61.40 | 5,406,183 | -0.68(-1.10%) |
Apr 10, 2015 | 62.41 | 62.41 | 61.70 | 62.09 | 4,945,908 | -0.09(-0.15%) |
Apr 09, 2015 | 62.30 | 62.54 | 61.54 | 62.18 | 5,778,971 | -0.06(-0.09%) |
Apr 08, 2015 | 61.67 | 62.55 | 61.58 | 62.24 | 7,055,218 | +0.66(+1.06%) |
Apr 07, 2015 | 61.19 | 61.95 | 61.12 | 61.58 | 7,117,083 | +0.56(+0.92%) |
Apr 06, 2015 | 60.58 | 61.43 | 60.28 | 61.02 | 8,923,177 | -0.08(-0.14%) |
Apr 02, 2015 | 60.82 | 61.10 | 61.10 | 61.10 | 5,431,218 | +0.10(+0.17%) |
Apr 01, 2015 | 61.25 | 61.32 | 60.33 | 61.00 | 8,155,159 | -0.22(-0.35%) |
Mar 31, 2015 | 61.27 | 61.96 | 61.20 | 61.22 | 7,907,398 | -0.23(-0.38%) |
Mar 30, 2015 | 61.79 | 62.07 | 61.30 | 61.45 | 12,006,755 | +0.11(+0.18%) |
Mar 27, 2015 | 61.32 | 61.59 | 60.97 | 61.34 | 6,967,843 | -0.05(-0.08%) |
Mar 26, 2015 | 61.07 | 62.05 | 60.85 | 61.38 | 10,136,969 | -0.13(-0.21%) |
Mar 25, 2015 | 62.80 | 63.11 | 61.52 | 61.52 | 13,947,968 | -1.28(-2.04%) |
Mar 24, 2015 | 62.80 | 63.35 | 62.55 | 62.80 | 6,982,434 | +0.02(+0.03%) |
Mar 23, 2015 | 63.67 | 63.84 | 62.77 | 62.78 | 8,684,224 | -0.31(-0.49%) |
Mar 20, 2015 | 62.94 | 63.36 | 62.50 | 63.09 | 16,425,110 | +0.56(+0.90%) |
Mar 19, 2015 | 62.55 | 62.88 | 61.53 | 62.53 | 16,456,469 | -0.10(-0.16%) |
Mar 18, 2015 | 61.79 | 62.70 | 60.60 | 62.63 | 216,513,616 | +0.74(+1.20%) |
Mar 17, 2015 | 62.72 | 62.79 | 61.80 | 61.89 | 15,267,928 | -1.06(-1.68%) |
Mar 16, 2015 | 62.44 | 63.17 | 62.38 | 62.94 | 10,523,721 | +0.93(+1.51%) |
Mar 13, 2015 | 62.90 | 62.90 | 61.89 | 62.01 | 13,445,398 | -1.06(-1.69%) |
Mar 12, 2015 | 62.33 | 63.17 | 62.31 | 63.07 | 10,183,423 | +1.13(+1.82%) |
Mar 11, 2015 | 62.15 | 62.56 | 61.57 | 61.94 | 12,934,511 | -0.11(-0.17%) |
Mar 10, 2015 | 63.09 | 63.14 | 62.05 | 62.05 | 11,885,524 | -1.46(-2.29%) |
Mar 09, 2015 | 63.29 | 63.69 | 62.96 | 63.50 | 9,513,704 | +0.49(+0.77%) |
Mar 06, 2015 | 63.97 | 64.22 | 63.00 | 63.02 | 12,384,730 | -1.12(-1.75%) |
Mar 05, 2015 | 64.34 | 64.37 | 64.05 | 64.14 | 7,205,392 | +0.09(+0.14%) |
Mar 04, 2015 | 64.38 | 64.41 | 63.70 | 64.05 | 8,542,932 | -0.36(-0.56%) |
Mar 03, 2015 | 65.20 | 65.20 | 64.16 | 64.41 | 9,409,444 | -0.70(-1.07%) |
Mar 02, 2015 | 64.74 | 65.11 | 64.21 | 65.11 | 12,444,331 | +1.63(+2.57%) |
Feb 27, 2015 | 63.98 | 64.15 | 63.48 | 63.48 | 8,511,069 | -0.57(-0.89%) |
Feb 26, 2015 | 63.92 | 64.23 | 63.64 | 64.05 | 14,379,008 | +0.17(+0.27%) |
Feb 25, 2015 | 63.47 | 64.16 | 63.47 | 63.88 | 7,311,551 | +0.13(+0.20%) |
Feb 24, 2015 | 64.06 | 64.06 | 63.45 | 63.75 | 9,668,411 | -0.13(-0.20%) |
Feb 23, 2015 | 63.86 | 63.95 | 63.23 | 63.88 | 7,109,637 | +0.00(+0.00%) |
Feb 20, 2015 | 62.95 | 63.87 | 62.48 | 63.87 | 9,653,649 | +0.91(+1.45%) |
Feb 19, 2015 | 63.19 | 63.19 | 62.70 | 62.96 | 6,041,767 | -0.00(-0.01%) |
Feb 18, 2015 | 63.38 | 63.41 | 62.74 | 62.97 | 6,858,871 | -0.41(-0.65%) |
Feb 17, 2015 | 63.52 | 63.64 | 63.14 | 63.38 | 7,278,012 | +0.29(+0.46%) |
Feb 13, 2015 | 63.82 | 63.09 | 63.09 | 63.09 | 36,226,644 | -0.30(-0.47%) |
Feb 12, 2015 | 62.62 | 63.39 | 62.48 | 63.39 | 12,436,497 | +1.15(+1.85%) |
Feb 11, 2015 | 62.00 | 62.31 | 61.83 | 62.23 | 9,396,976 | +0.36(+0.59%) |
Feb 10, 2015 | 62.38 | 62.65 | 61.65 | 61.87 | 10,036,553 | -0.21(-0.34%) |
Feb 09, 2015 | 62.54 | 62.76 | 62.04 | 62.08 | 8,374,823 | -0.46(-0.73%) |
Feb 06, 2015 | 63.55 | 63.72 | 62.22 | 62.54 | 12,017,501 | -1.02(-1.61%) |
Feb 05, 2015 | 62.50 | 63.56 | 62.18 | 63.56 | 17,704,436 | +1.62(+2.61%) |
Feb 04, 2015 | 60.71 | 62.38 | 60.59 | 61.95 | 23,699,634 | +1.19(+1.96%) |
Feb 03, 2015 | 60.04 | 60.91 | 59.57 | 60.76 | 16,114,350 | +1.04(+1.74%) |