Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 63.62 | 63.85 | 63.24 | 63.43 | 3,188,580 | -0.07(-0.11%) |
Apr 29, 2015 | 63.13 | 63.97 | 63.02 | 63.50 | 3,014,746 | +0.12(+0.19%) |
Apr 28, 2015 | 63.25 | 63.59 | 62.98 | 63.38 | 2,416,947 | +0.29(+0.46%) |
Apr 27, 2015 | 63.25 | 63.49 | 63.09 | 63.09 | 2,110,386 | +0.33(+0.53%) |
Apr 24, 2015 | 63.01 | 63.05 | 62.56 | 62.76 | 2,033,846 | -0.20(-0.32%) |
Apr 23, 2015 | 62.80 | 63.25 | 62.67 | 62.96 | 2,497,302 | +0.60(+0.96%) |
Apr 22, 2015 | 62.48 | 62.53 | 62.01 | 62.36 | 3,053,322 | -0.06(-0.10%) |
Apr 21, 2015 | 62.71 | 62.95 | 62.26 | 62.42 | 3,371,366 | -0.43(-0.68%) |
Apr 20, 2015 | 62.94 | 63.36 | 62.70 | 62.85 | 2,493,491 | +0.11(+0.18%) |
Apr 17, 2015 | 62.36 | 62.74 | 62.22 | 62.74 | 2,678,825 | -0.52(-0.82%) |
Apr 16, 2015 | 63.06 | 63.74 | 62.61 | 63.26 | 3,961,887 | +1.09(+1.75%) |
Apr 15, 2015 | 61.68 | 62.28 | 61.26 | 62.17 | 4,951,927 | +1.72(+2.85%) |
Apr 14, 2015 | 60.82 | 60.87 | 60.45 | 60.45 | 8,755,345 | +0.65(+1.09%) |
Apr 13, 2015 | 60.02 | 60.21 | 59.77 | 59.80 | 2,769,151 | +0.07(+0.12%) |
Apr 10, 2015 | 59.30 | 59.86 | 59.29 | 59.73 | 4,529,368 | +0.33(+0.56%) |
Apr 09, 2015 | 58.73 | 59.70 | 58.71 | 59.40 | 8,933,628 | -0.43(-0.72%) |
Apr 08, 2015 | 60.67 | 60.68 | 59.03 | 59.83 | 10,457,069 | -2.12(-3.42%) |
Apr 07, 2015 | 62.05 | 62.52 | 61.89 | 61.95 | 2,439,242 | +0.45(+0.73%) |
Apr 06, 2015 | 61.27 | 61.94 | 60.78 | 61.50 | 2,015,460 | +1.17(+1.94%) |
Apr 02, 2015 | 60.37 | 60.33 | 60.33 | 60.33 | 3,050,800 | +0.14(+0.23%) |
Apr 01, 2015 | 60.45 | 60.72 | 60.00 | 60.19 | 4,380,059 | +0.54(+0.91%) |
Mar 31, 2015 | 59.65 | 60.10 | 59.48 | 59.65 | 3,103,905 | -1.28(-2.10%) |
Mar 30, 2015 | 61.13 | 61.42 | 60.82 | 60.93 | 1,788,820 | +0.45(+0.74%) |
Mar 27, 2015 | 60.79 | 60.85 | 60.33 | 60.48 | 2,870,528 | -0.88(-1.43%) |
Mar 26, 2015 | 62.29 | 62.47 | 61.18 | 61.36 | 2,946,525 | -1.07(-1.71%) |
Mar 25, 2015 | 62.68 | 62.90 | 62.32 | 62.43 | 2,866,301 | +0.76(+1.23%) |
Mar 24, 2015 | 62.59 | 62.59 | 61.67 | 61.67 | 2,686,633 | -0.89(-1.42%) |
Mar 23, 2015 | 62.79 | 62.88 | 62.27 | 62.56 | 3,573,721 | +1.03(+1.67%) |
Mar 20, 2015 | 61.42 | 61.91 | 61.20 | 61.53 | 3,321,630 | +1.33(+2.21%) |
Mar 19, 2015 | 60.13 | 60.40 | 59.53 | 60.20 | 3,617,332 | -0.54(-0.89%) |
Mar 18, 2015 | 59.05 | 60.91 | 58.63 | 60.74 | 5,267,488 | +2.31(+3.95%) |
Mar 17, 2015 | 58.45 | 58.77 | 58.17 | 58.43 | 3,803,342 | +0.66(+1.14%) |
Mar 16, 2015 | 57.61 | 57.86 | 57.13 | 57.77 | 3,166,055 | +0.51(+0.89%) |
Mar 13, 2015 | 57.50 | 57.50 | 56.82 | 57.26 | 4,975,712 | -1.40(-2.39%) |
Mar 12, 2015 | 59.81 | 59.82 | 58.53 | 58.66 | 4,534,142 | +0.56(+0.96%) |
Mar 11, 2015 | 58.55 | 58.65 | 57.95 | 58.10 | 4,596,940 | -0.63(-1.07%) |
Mar 10, 2015 | 59.91 | 60.09 | 58.66 | 58.73 | 6,947,326 | -2.42(-3.96%) |
Mar 09, 2015 | 61.34 | 61.70 | 61.10 | 61.15 | 2,991,837 | +0.11(+0.18%) |
Mar 06, 2015 | 61.48 | 61.66 | 61.01 | 61.04 | 3,335,327 | -1.30(-2.09%) |
Mar 05, 2015 | 62.54 | 62.61 | 62.21 | 62.34 | 2,631,831 | -0.58(-0.92%) |
Mar 04, 2015 | 62.84 | 63.05 | 62.22 | 62.92 | 3,720,081 | -0.38(-0.60%) |
Mar 03, 2015 | 63.16 | 63.53 | 63.03 | 63.30 | 7,895,542 | -1.00(-1.56%) |
Mar 02, 2015 | 64.88 | 64.94 | 63.90 | 64.30 | 4,226,568 | -1.07(-1.64%) |
Feb 27, 2015 | 65.22 | 65.82 | 65.17 | 65.37 | 2,488,013 | +0.55(+0.85%) |
Feb 26, 2015 | 65.09 | 65.19 | 64.64 | 64.82 | 2,700,369 | -1.14(-1.73%) |
Feb 25, 2015 | 65.40 | 65.98 | 65.28 | 65.96 | 2,253,696 | +0.07(+0.11%) |
Feb 24, 2015 | 66.01 | 66.02 | 65.32 | 65.89 | 2,618,076 | +0.72(+1.10%) |
Feb 23, 2015 | 65.32 | 65.62 | 64.89 | 65.17 | 2,506,710 | -0.63(-0.96%) |
Feb 20, 2015 | 65.06 | 65.86 | 65.01 | 65.80 | 2,027,032 | +0.72(+1.11%) |
Feb 19, 2015 | 65.37 | 65.61 | 65.07 | 65.08 | 2,586,496 | -1.46(-2.19%) |
Feb 18, 2015 | 66.34 | 66.81 | 66.18 | 66.54 | 2,384,052 | +0.14(+0.21%) |
Feb 17, 2015 | 65.87 | 66.63 | 65.38 | 66.40 | 2,614,860 | +0.08(+0.12%) |
Feb 13, 2015 | 65.81 | 66.32 | 66.32 | 66.32 | 2,950,900 | +0.97(+1.48%) |
Feb 12, 2015 | 65.04 | 65.89 | 64.89 | 65.35 | 3,490,878 | +0.69(+1.07%) |
Feb 11, 2015 | 64.26 | 64.78 | 63.97 | 64.66 | 2,555,092 | -1.42(-2.15%) |
Feb 10, 2015 | 66.05 | 66.19 | 65.25 | 66.08 | 3,968,288 | -0.64(-0.96%) |
Feb 09, 2015 | 66.22 | 67.16 | 66.22 | 66.72 | 4,719,407 | +0.48(+0.72%) |
Feb 06, 2015 | 66.19 | 66.70 | 65.94 | 66.24 | 4,870,901 | -0.57(-0.85%) |
Feb 05, 2015 | 66.13 | 67.02 | 66.03 | 66.81 | 5,305,236 | +1.39(+2.12%) |
Feb 04, 2015 | 65.11 | 66.09 | 64.91 | 65.42 | 8,858,332 | -1.58(-2.36%) |
Feb 03, 2015 | 65.07 | 67.05 | 65.05 | 67.00 | 10,601,570 | +4.06(+6.45%) |