Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.00 | 68.86 | 66.00 | 66.70 | 63,606 | -1.60(-2.34%) |
Apr 29, 2015 | 68.70 | 70.00 | 68.20 | 68.30 | 44,485 | -0.60(-0.87%) |
Apr 28, 2015 | 67.50 | 69.30 | 67.50 | 68.90 | 45,927 | +1.20(+1.77%) |
Apr 27, 2015 | 67.00 | 69.70 | 66.70 | 67.70 | 106,175 | +0.80(+1.20%) |
Apr 24, 2015 | 67.30 | 68.10 | 66.50 | 66.90 | 57,707 | -0.10(-0.15%) |
Apr 23, 2015 | 67.60 | 68.20 | 66.70 | 67.00 | 74,555 | -0.80(-1.18%) |
Apr 22, 2015 | 67.40 | 68.30 | 66.40 | 67.80 | 68,947 | +0.00(+0.00%) |
Apr 21, 2015 | 72.00 | 72.50 | 66.40 | 67.80 | 148,933 | -1.20(-1.74%) |
Apr 20, 2015 | 70.30 | 70.90 | 67.80 | 69.00 | 85,481 | -2.90(-4.03%) |
Apr 17, 2015 | 71.70 | 72.50 | 70.10 | 71.90 | 51,354 | +0.10(+0.14%) |
Apr 16, 2015 | 71.10 | 72.80 | 70.30 | 71.80 | 83,340 | +0.90(+1.27%) |
Apr 15, 2015 | 69.50 | 71.70 | 69.50 | 70.90 | 35,701 | +1.50(+2.16%) |
Apr 14, 2015 | 69.80 | 70.20 | 68.80 | 69.40 | 22,564 | -0.60(-0.86%) |
Apr 13, 2015 | 70.10 | 71.50 | 69.70 | 70.00 | 19,850 | -0.40(-0.57%) |
Apr 10, 2015 | 71.60 | 72.20 | 69.80 | 70.40 | 33,638 | -0.90(-1.26%) |
Apr 09, 2015 | 71.40 | 72.60 | 70.10 | 71.30 | 68,577 | -0.20(-0.28%) |
Apr 08, 2015 | 71.00 | 71.90 | 69.80 | 71.50 | 53,232 | +0.40(+0.56%) |
Apr 07, 2015 | 67.90 | 71.90 | 67.90 | 71.10 | 77,223 | +2.10(+3.04%) |
Apr 06, 2015 | 67.90 | 69.90 | 67.70 | 69.00 | 32,587 | +0.60(+0.88%) |
Apr 02, 2015 | 68.60 | 68.40 | 68.40 | 68.40 | 17,720 | -0.10(-0.15%) |
Apr 01, 2015 | 68.20 | 69.00 | 66.30 | 68.50 | 23,803 | +0.10(+0.15%) |
Mar 31, 2015 | 67.80 | 69.30 | 67.60 | 68.40 | 19,309 | +0.30(+0.44%) |
Mar 30, 2015 | 69.20 | 69.20 | 67.00 | 68.10 | 32,386 | -1.00(-1.45%) |
Mar 27, 2015 | 67.30 | 69.90 | 67.10 | 69.10 | 71,548 | +1.50(+2.22%) |
Mar 26, 2015 | 67.00 | 67.90 | 66.50 | 67.60 | 25,075 | +0.30(+0.45%) |
Mar 25, 2015 | 66.90 | 67.60 | 66.00 | 67.30 | 87,084 | +0.20(+0.30%) |
Mar 24, 2015 | 66.50 | 67.20 | 65.90 | 67.10 | 152,550 | +0.20(+0.30%) |
Mar 23, 2015 | 67.10 | 67.80 | 66.40 | 66.90 | 62,744 | +0.10(+0.15%) |
Mar 20, 2015 | 66.30 | 67.60 | 64.60 | 66.80 | 71,975 | +0.90(+1.37%) |
Mar 19, 2015 | 63.80 | 66.30 | 63.30 | 65.90 | 29,296 | +2.10(+3.29%) |
Mar 18, 2015 | 62.80 | 64.00 | 62.10 | 63.80 | 27,625 | +0.60(+0.95%) |
Mar 17, 2015 | 62.50 | 64.19 | 61.70 | 63.20 | 36,683 | +0.80(+1.28%) |
Mar 16, 2015 | 62.70 | 62.80 | 61.10 | 62.40 | 39,681 | -0.20(-0.32%) |
Mar 13, 2015 | 62.70 | 63.10 | 61.20 | 62.60 | 26,052 | +0.00(+0.00%) |
Mar 12, 2015 | 62.60 | 63.40 | 61.50 | 62.60 | 47,091 | +0.20(+0.32%) |
Mar 11, 2015 | 63.20 | 64.40 | 61.30 | 62.40 | 33,878 | -1.10(-1.73%) |
Mar 10, 2015 | 64.50 | 64.65 | 62.40 | 63.50 | 42,510 | -1.30(-2.01%) |
Mar 09, 2015 | 64.00 | 65.20 | 61.60 | 64.80 | 76,942 | +0.70(+1.09%) |
Mar 06, 2015 | 64.30 | 65.50 | 63.30 | 64.10 | 29,460 | -0.40(-0.62%) |
Mar 05, 2015 | 66.20 | 66.35 | 64.20 | 64.50 | 38,131 | -1.70(-2.57%) |
Mar 04, 2015 | 67.30 | 68.00 | 66.00 | 66.20 | 46,480 | -1.40(-2.07%) |
Mar 03, 2015 | 66.20 | 68.70 | 66.00 | 67.60 | 41,295 | +0.40(+0.60%) |
Mar 02, 2015 | 66.40 | 68.80 | 66.10 | 67.20 | 81,616 | +0.60(+0.90%) |
Feb 27, 2015 | 69.10 | 69.30 | 66.30 | 66.60 | 56,187 | -2.30(-3.34%) |
Feb 26, 2015 | 67.80 | 70.50 | 65.80 | 68.90 | 185,558 | +4.70(+7.32%) |
Feb 25, 2015 | 73.00 | 73.00 | 62.70 | 64.20 | 222,602 | -7.10(-9.96%) |
Feb 24, 2015 | 69.80 | 72.40 | 69.00 | 71.30 | 82,430 | +1.80(+2.59%) |
Feb 23, 2015 | 69.50 | 69.80 | 67.70 | 69.50 | 40,600 | -0.10(-0.14%) |
Feb 20, 2015 | 70.30 | 70.50 | 68.50 | 69.60 | 20,354 | -0.20(-0.29%) |
Feb 19, 2015 | 72.40 | 72.40 | 68.70 | 69.80 | 28,260 | +0.60(+0.87%) |
Feb 18, 2015 | 72.40 | 72.40 | 68.00 | 69.20 | 28,248 | -0.10(-0.14%) |
Feb 17, 2015 | 69.90 | 70.30 | 68.00 | 69.30 | 44,232 | +0.30(+0.43%) |
Feb 13, 2015 | 65.60 | 69.00 | 69.00 | 69.00 | 67,440 | +3.80(+5.83%) |
Feb 12, 2015 | 64.00 | 65.50 | 63.30 | 65.20 | 25,111 | +1.50(+2.35%) |
Feb 11, 2015 | 64.70 | 65.18 | 62.90 | 63.70 | 23,323 | -1.20(-1.85%) |
Feb 10, 2015 | 63.10 | 65.20 | 63.10 | 64.90 | 41,137 | +2.10(+3.34%) |
Feb 09, 2015 | 62.30 | 64.40 | 62.30 | 62.80 | 43,639 | +0.60(+0.96%) |
Feb 06, 2015 | 61.70 | 63.10 | 61.50 | 62.20 | 37,183 | +0.60(+0.97%) |
Feb 05, 2015 | 60.50 | 61.80 | 60.00 | 61.60 | 34,913 | +1.40(+2.33%) |
Feb 04, 2015 | 59.40 | 60.80 | 59.30 | 60.20 | 39,791 | +0.30(+0.50%) |
Feb 03, 2015 | 60.30 | 60.90 | 58.45 | 59.90 | 36,809 | -0.50(-0.83%) |