Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 61.74 | 62.11 | 60.74 | 60.96 | 6,462,548 | -1.21(-1.94%) |
Apr 29, 2015 | 62.73 | 63.09 | 61.92 | 62.16 | 4,386,896 | -1.11(-1.75%) |
Apr 28, 2015 | 63.09 | 63.33 | 62.79 | 63.27 | 3,220,335 | -0.03(-0.05%) |
Apr 27, 2015 | 63.72 | 63.72 | 62.94 | 63.30 | 5,592,003 | +0.10(+0.16%) |
Apr 24, 2015 | 64.06 | 64.09 | 63.09 | 63.20 | 5,583,666 | -0.52(-0.82%) |
Apr 23, 2015 | 63.87 | 64.15 | 63.39 | 63.72 | 4,002,874 | -0.24(-0.38%) |
Apr 22, 2015 | 63.98 | 64.10 | 63.65 | 63.96 | 4,741,695 | -0.05(-0.08%) |
Apr 21, 2015 | 64.15 | 64.87 | 63.88 | 64.01 | 7,052,618 | -0.02(-0.03%) |
Apr 20, 2015 | 64.32 | 64.84 | 63.85 | 64.03 | 12,735,832 | +0.12(+0.18%) |
Apr 17, 2015 | 65.02 | 65.85 | 63.11 | 63.92 | 21,000,084 | -1.88(-2.86%) |
Apr 16, 2015 | 66.84 | 66.84 | 65.47 | 65.80 | 10,757,686 | -1.48(-2.21%) |
Apr 15, 2015 | 67.62 | 68.11 | 67.07 | 67.28 | 7,829,074 | -0.32(-0.48%) |
Apr 14, 2015 | 67.18 | 68.04 | 66.95 | 67.61 | 3,797,939 | +0.20(+0.29%) |
Apr 13, 2015 | 67.42 | 68.17 | 67.11 | 67.41 | 6,150,066 | -0.23(-0.34%) |
Apr 10, 2015 | 67.72 | 67.99 | 66.34 | 67.64 | 8,133,896 | -0.44(-0.65%) |
Apr 09, 2015 | 65.78 | 68.67 | 65.71 | 68.08 | 15,451,421 | +3.63(+5.63%) |
Apr 08, 2015 | 63.98 | 65.00 | 63.87 | 64.45 | 7,479,695 | +0.29(+0.46%) |
Apr 07, 2015 | 64.39 | 64.87 | 64.03 | 64.15 | 5,315,476 | -0.54(-0.83%) |
Apr 06, 2015 | 62.67 | 64.75 | 62.65 | 64.69 | 8,241,945 | +1.50(+2.37%) |
Apr 02, 2015 | 62.04 | 63.19 | 63.19 | 63.19 | 4,020,578 | +1.26(+2.03%) |
Apr 01, 2015 | 62.27 | 62.40 | 61.49 | 61.93 | 6,701,997 | -0.31(-0.50%) |
Mar 31, 2015 | 62.98 | 63.26 | 62.23 | 62.24 | 4,848,320 | -0.96(-1.52%) |
Mar 30, 2015 | 62.82 | 63.37 | 62.12 | 63.20 | 5,757,939 | +0.51(+0.82%) |
Mar 27, 2015 | 62.09 | 63.02 | 61.74 | 62.69 | 4,965,208 | +0.62(+1.01%) |
Mar 26, 2015 | 62.12 | 63.12 | 62.01 | 62.06 | 7,335,119 | -1.06(-1.68%) |
Mar 25, 2015 | 64.54 | 64.83 | 62.82 | 63.12 | 6,320,968 | -1.56(-2.41%) |
Mar 24, 2015 | 64.68 | 65.11 | 64.23 | 64.68 | 4,963,442 | +0.06(+0.09%) |
Mar 23, 2015 | 64.84 | 65.15 | 64.42 | 64.62 | 11,863,835 | -0.23(-0.35%) |
Mar 20, 2015 | 64.30 | 65.28 | 64.26 | 64.85 | 46,061,744 | +0.64(+1.00%) |
Mar 19, 2015 | 63.93 | 64.67 | 63.78 | 64.21 | 7,866,188 | +0.13(+0.21%) |
Mar 18, 2015 | 63.31 | 64.31 | 62.83 | 64.08 | 8,565,931 | +0.68(+1.07%) |
Mar 17, 2015 | 63.59 | 63.67 | 63.09 | 63.40 | 7,398,311 | -0.37(-0.59%) |
Mar 16, 2015 | 62.48 | 63.87 | 62.48 | 63.78 | 12,925,127 | +2.24(+3.64%) |
Mar 13, 2015 | 61.93 | 61.98 | 61.22 | 61.54 | 4,957,102 | -0.39(-0.63%) |
Mar 12, 2015 | 61.10 | 62.04 | 60.84 | 61.93 | 6,753,535 | +1.28(+2.11%) |
Mar 11, 2015 | 60.56 | 61.07 | 59.54 | 60.65 | 4,478,575 | -0.15(-0.25%) |
Mar 10, 2015 | 60.79 | 61.21 | 60.51 | 60.80 | 7,469,421 | -0.57(-0.93%) |
Mar 09, 2015 | 60.41 | 61.41 | 60.36 | 61.37 | 4,431,069 | +0.85(+1.40%) |
Mar 06, 2015 | 60.70 | 61.41 | 60.32 | 60.53 | 6,414,574 | -0.62(-1.02%) |
Mar 05, 2015 | 61.34 | 61.45 | 60.93 | 61.15 | 4,385,771 | +0.13(+0.22%) |
Mar 04, 2015 | 60.85 | 61.20 | 61.16 | 61.02 | 5,293,016 | -0.14(-0.23%) |
Mar 03, 2015 | 61.32 | 61.32 | 60.70 | 61.16 | 7,784,943 | -0.30(-0.49%) |
Mar 02, 2015 | 61.18 | 61.78 | 60.71 | 61.46 | 9,060,513 | +0.40(+0.65%) |
Feb 27, 2015 | 59.74 | 61.57 | 59.59 | 61.07 | 12,111,973 | +1.05(+1.75%) |
Feb 26, 2015 | 58.73 | 60.15 | 58.54 | 60.01 | 9,011,427 | +1.21(+2.05%) |
Feb 25, 2015 | 58.99 | 59.10 | 58.54 | 58.81 | 4,197,193 | -0.28(-0.47%) |
Feb 24, 2015 | 57.57 | 59.38 | 57.51 | 59.09 | 8,661,175 | +1.32(+2.29%) |
Feb 23, 2015 | 56.87 | 57.97 | 56.80 | 57.77 | 8,219,263 | +1.07(+1.89%) |
Feb 20, 2015 | 56.66 | 56.76 | 56.13 | 56.69 | 4,614,196 | +0.02(+0.04%) |
Feb 19, 2015 | 57.18 | 57.57 | 56.61 | 56.67 | 3,345,915 | -0.51(-0.89%) |
Feb 18, 2015 | 57.03 | 57.28 | 56.63 | 57.18 | 4,289,931 | -0.15(-0.27%) |
Feb 17, 2015 | 57.61 | 57.70 | 57.24 | 57.33 | 4,218,110 | -0.54(-0.93%) |
Feb 13, 2015 | 58.54 | 57.87 | 57.87 | 57.87 | 4,481,247 | -0.90(-1.54%) |
Feb 12, 2015 | 58.19 | 59.26 | 58.02 | 58.77 | 8,056,230 | +0.32(+0.54%) |
Feb 11, 2015 | 56.45 | 58.76 | 56.38 | 58.46 | 10,405,091 | +2.09(+3.70%) |
Feb 10, 2015 | 56.09 | 56.40 | 55.59 | 56.37 | 5,759,517 | +0.21(+0.38%) |
Feb 09, 2015 | 55.60 | 56.21 | 55.58 | 56.16 | 4,291,517 | +0.18(+0.33%) |
Feb 06, 2015 | 54.99 | 56.41 | 54.71 | 55.97 | 6,113,192 | +1.00(+1.82%) |
Feb 05, 2015 | 55.08 | 55.20 | 54.74 | 54.97 | 5,533,422 | +0.09(+0.16%) |
Feb 04, 2015 | 55.31 | 55.52 | 54.56 | 54.88 | 4,600,127 | -0.09(-0.16%) |
Feb 03, 2015 | 55.21 | 55.30 | 54.62 | 54.97 | 3,940,344 | -0.07(-0.13%) |