Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 62.89 | 62.89 | 62.07 | 62.17 | 321,098 | -0.63(-1.01%) |
Apr 29, 2015 | 63.30 | 63.30 | 62.36 | 62.80 | 288,958 | -1.14(-1.78%) |
Apr 28, 2015 | 64.04 | 64.34 | 63.76 | 63.94 | 171,281 | -0.69(-1.06%) |
Apr 27, 2015 | 64.63 | 64.83 | 64.44 | 64.63 | 150,780 | -0.55(-0.85%) |
Apr 24, 2015 | 65.16 | 65.48 | 64.97 | 65.18 | 92,259 | +0.04(+0.06%) |
Apr 23, 2015 | 65.07 | 65.41 | 64.77 | 65.14 | 116,189 | -0.57(-0.86%) |
Apr 22, 2015 | 65.67 | 66.01 | 65.38 | 65.71 | 265,274 | -0.57(-0.86%) |
Apr 21, 2015 | 66.38 | 66.66 | 66.22 | 66.28 | 343,644 | +0.47(+0.72%) |
Apr 20, 2015 | 65.98 | 65.99 | 65.68 | 65.80 | 136,987 | -0.60(-0.90%) |
Apr 17, 2015 | 66.03 | 66.40 | 65.31 | 66.40 | 339,170 | -0.07(-0.11%) |
Apr 16, 2015 | 65.83 | 66.62 | 65.77 | 66.47 | 299,211 | +1.03(+1.57%) |
Apr 15, 2015 | 65.17 | 65.60 | 65.05 | 65.45 | 294,248 | +0.32(+0.48%) |
Apr 14, 2015 | 64.83 | 65.26 | 64.78 | 65.13 | 163,397 | +0.43(+0.66%) |
Apr 13, 2015 | 65.22 | 65.31 | 64.56 | 64.71 | 162,573 | -0.21(-0.33%) |
Apr 10, 2015 | 64.83 | 64.97 | 64.63 | 64.92 | 214,970 | -0.04(-0.06%) |
Apr 09, 2015 | 64.72 | 65.09 | 64.71 | 64.96 | 260,033 | +0.10(+0.16%) |
Apr 08, 2015 | 64.67 | 64.94 | 64.26 | 64.86 | 363,803 | +0.08(+0.12%) |
Apr 07, 2015 | 64.74 | 64.90 | 64.47 | 64.78 | 320,721 | +0.47(+0.72%) |
Apr 06, 2015 | 64.23 | 64.63 | 64.23 | 64.31 | 131,582 | -0.02(-0.04%) |
Apr 02, 2015 | 63.99 | 64.33 | 64.33 | 64.33 | 261,028 | +0.68(+1.07%) |
Apr 01, 2015 | 63.58 | 63.73 | 63.13 | 63.66 | 408,704 | +1.02(+1.63%) |
Mar 31, 2015 | 62.35 | 62.64 | 62.22 | 62.64 | 240,647 | +0.05(+0.08%) |
Mar 30, 2015 | 62.18 | 62.71 | 61.86 | 62.59 | 394,766 | +0.54(+0.88%) |
Mar 27, 2015 | 61.83 | 62.14 | 61.68 | 62.05 | 288,292 | +0.17(+0.27%) |
Mar 26, 2015 | 62.05 | 62.31 | 61.19 | 61.88 | 707,753 | -0.02(-0.03%) |
Mar 25, 2015 | 62.60 | 62.86 | 61.83 | 61.90 | 372,632 | -1.04(-1.66%) |
Mar 24, 2015 | 62.75 | 62.96 | 62.51 | 62.94 | 378,044 | -0.03(-0.05%) |
Mar 23, 2015 | 63.00 | 63.19 | 62.65 | 62.97 | 174,535 | -0.40(-0.64%) |
Mar 20, 2015 | 63.10 | 63.55 | 63.10 | 63.37 | 271,390 | +0.62(+0.99%) |
Mar 19, 2015 | 62.87 | 62.95 | 62.36 | 62.75 | 294,724 | -0.52(-0.82%) |
Mar 18, 2015 | 61.90 | 63.46 | 61.78 | 63.27 | 440,844 | +1.81(+2.94%) |
Mar 17, 2015 | 61.23 | 61.60 | 60.91 | 61.46 | 453,887 | +0.01(+0.01%) |
Mar 16, 2015 | 61.18 | 61.64 | 60.81 | 61.45 | 482,729 | -0.33(-0.54%) |
Mar 13, 2015 | 62.05 | 62.05 | 61.38 | 61.79 | 435,418 | -0.58(-0.94%) |
Mar 12, 2015 | 62.45 | 62.65 | 62.05 | 62.37 | 377,442 | +0.09(+0.15%) |
Mar 11, 2015 | 62.23 | 62.39 | 61.99 | 62.27 | 286,567 | +0.88(+1.43%) |
Mar 10, 2015 | 62.02 | 62.08 | 61.33 | 61.40 | 632,444 | -2.15(-3.39%) |
Mar 09, 2015 | 63.63 | 63.79 | 63.41 | 63.55 | 310,723 | +0.15(+0.24%) |
Mar 06, 2015 | 63.89 | 63.98 | 63.18 | 63.40 | 402,700 | -0.34(-0.53%) |
Mar 05, 2015 | 63.78 | 64.00 | 63.29 | 63.74 | 338,272 | +0.19(+0.30%) |
Mar 04, 2015 | 63.75 | 63.81 | 63.06 | 63.55 | 481,111 | -0.26(-0.41%) |
Mar 03, 2015 | 64.17 | 64.46 | 63.81 | 63.81 | 283,465 | -1.00(-1.55%) |
Mar 02, 2015 | 64.49 | 64.84 | 64.26 | 64.82 | 243,497 | +0.36(+0.56%) |
Feb 27, 2015 | 64.89 | 64.93 | 64.42 | 64.45 | 243,657 | -0.14(-0.22%) |
Feb 26, 2015 | 64.71 | 64.97 | 64.52 | 64.59 | 303,513 | +0.08(+0.12%) |
Feb 25, 2015 | 64.49 | 64.71 | 64.42 | 64.52 | 141,824 | -0.65(-0.99%) |
Feb 24, 2015 | 64.99 | 65.11 | 64.53 | 65.16 | 408,024 | +0.87(+1.35%) |
Feb 23, 2015 | 64.67 | 64.67 | 64.14 | 64.30 | 176,187 | -1.14(-1.74%) |
Feb 20, 2015 | 64.82 | 65.49 | 64.65 | 65.43 | 154,879 | +0.45(+0.69%) |
Feb 19, 2015 | 64.71 | 65.20 | 64.64 | 64.98 | 107,652 | -0.16(-0.24%) |
Feb 18, 2015 | 64.93 | 65.17 | 64.59 | 65.14 | 142,171 | +0.88(+1.36%) |
Feb 17, 2015 | 64.30 | 64.42 | 63.82 | 64.26 | 197,686 | -1.70(-2.57%) |
Feb 13, 2015 | 65.48 | 65.96 | 65.96 | 65.96 | 254,819 | +0.09(+0.13%) |
Feb 12, 2015 | 65.12 | 65.98 | 65.12 | 65.87 | 156,028 | +1.15(+1.78%) |
Feb 11, 2015 | 64.67 | 64.84 | 64.22 | 64.72 | 205,700 | +0.47(+0.74%) |
Feb 10, 2015 | 64.38 | 64.45 | 64.05 | 64.25 | 216,814 | -0.22(-0.34%) |
Feb 09, 2015 | 64.86 | 64.86 | 64.34 | 64.47 | 306,030 | -0.39(-0.61%) |
Feb 06, 2015 | 65.11 | 65.27 | 64.52 | 64.86 | 293,885 | -0.61(-0.93%) |
Feb 05, 2015 | 65.10 | 65.47 | 64.90 | 65.47 | 290,982 | +1.03(+1.59%) |
Feb 04, 2015 | 65.11 | 65.27 | 64.41 | 64.44 | 1,134,673 | -0.84(-1.28%) |
Feb 03, 2015 | 65.05 | 65.50 | 65.05 | 65.28 | 1,174,765 | +1.16(+1.81%) |