Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.48 | 59.92 | 57.98 | 58.20 | 12,954,146 | -1.34(-2.24%) |
Apr 29, 2015 | 60.46 | 60.50 | 59.09 | 59.54 | 5,355,364 | -1.10(-1.81%) |
Apr 28, 2015 | 60.52 | 61.10 | 60.06 | 60.64 | 4,946,431 | -0.08(-0.14%) |
Apr 27, 2015 | 62.19 | 62.19 | 60.68 | 60.72 | 6,659,584 | -1.12(-1.80%) |
Apr 24, 2015 | 62.06 | 62.23 | 61.70 | 61.84 | 2,840,547 | -0.18(-0.29%) |
Apr 23, 2015 | 61.66 | 62.46 | 61.64 | 62.02 | 4,934,192 | +0.25(+0.41%) |
Apr 22, 2015 | 61.86 | 62.02 | 61.33 | 61.76 | 3,729,627 | -0.14(-0.23%) |
Apr 21, 2015 | 61.59 | 62.13 | 61.54 | 61.91 | 4,787,259 | +0.52(+0.84%) |
Apr 20, 2015 | 61.61 | 61.81 | 61.32 | 61.39 | 4,271,970 | +0.26(+0.43%) |
Apr 17, 2015 | 62.01 | 62.26 | 61.06 | 61.13 | 6,583,863 | -1.29(-2.07%) |
Apr 16, 2015 | 62.16 | 62.97 | 62.05 | 62.42 | 4,564,693 | +0.56(+0.91%) |
Apr 15, 2015 | 62.40 | 62.88 | 61.83 | 61.85 | 3,664,229 | -0.48(-0.77%) |
Apr 14, 2015 | 62.17 | 62.61 | 61.52 | 62.33 | 4,366,979 | +0.14(+0.23%) |
Apr 13, 2015 | 63.19 | 63.40 | 62.16 | 62.19 | 4,093,217 | -0.92(-1.46%) |
Apr 10, 2015 | 62.77 | 63.14 | 62.39 | 63.11 | 3,727,133 | +0.55(+0.88%) |
Apr 09, 2015 | 62.86 | 63.33 | 61.75 | 62.56 | 5,308,791 | -0.47(-0.75%) |
Apr 08, 2015 | 62.51 | 63.15 | 62.44 | 63.03 | 4,081,710 | +0.59(+0.94%) |
Apr 07, 2015 | 63.19 | 63.61 | 62.39 | 62.44 | 3,709,408 | -0.80(-1.27%) |
Apr 06, 2015 | 62.54 | 63.73 | 62.53 | 63.24 | 5,595,752 | +0.19(+0.29%) |
Apr 02, 2015 | 62.56 | 63.06 | 63.06 | 63.06 | 4,010,312 | +0.38(+0.60%) |
Apr 01, 2015 | 62.62 | 63.07 | 62.10 | 62.68 | 7,004,950 | +0.00(+0.00%) |
Mar 31, 2015 | 62.78 | 63.51 | 62.58 | 62.68 | 5,362,484 | -0.35(-0.55%) |
Mar 30, 2015 | 62.22 | 63.18 | 62.20 | 63.02 | 4,699,448 | +0.95(+1.53%) |
Mar 27, 2015 | 61.31 | 62.14 | 61.31 | 62.07 | 4,334,004 | +0.68(+1.11%) |
Mar 26, 2015 | 61.98 | 62.09 | 61.07 | 61.39 | 9,106,489 | -1.18(-1.89%) |
Mar 25, 2015 | 63.77 | 63.89 | 62.52 | 62.57 | 4,916,945 | -1.14(-1.79%) |
Mar 24, 2015 | 63.58 | 64.25 | 63.39 | 63.71 | 5,815,406 | +0.20(+0.32%) |
Mar 23, 2015 | 63.66 | 64.18 | 63.31 | 63.51 | 7,042,692 | +0.12(+0.19%) |
Mar 20, 2015 | 62.89 | 63.69 | 62.56 | 63.39 | 9,590,251 | +0.56(+0.90%) |
Mar 19, 2015 | 62.93 | 63.18 | 62.48 | 62.82 | 4,493,555 | +0.03(+0.05%) |
Mar 18, 2015 | 62.75 | 62.96 | 61.19 | 62.79 | 8,321,451 | -0.04(-0.07%) |
Mar 17, 2015 | 63.18 | 63.34 | 62.82 | 62.83 | 4,632,013 | -0.73(-1.15%) |
Mar 16, 2015 | 62.93 | 63.66 | 62.93 | 63.56 | 4,941,165 | +1.08(+1.73%) |
Mar 13, 2015 | 63.14 | 63.32 | 62.13 | 62.49 | 4,911,372 | -0.66(-1.04%) |
Mar 12, 2015 | 61.93 | 63.18 | 61.93 | 63.14 | 4,240,247 | +1.58(+2.56%) |
Mar 11, 2015 | 61.65 | 62.01 | 61.55 | 61.57 | 4,185,638 | +0.01(+0.01%) |
Mar 10, 2015 | 62.15 | 62.48 | 61.56 | 61.56 | 4,562,929 | -1.01(-1.62%) |
Mar 09, 2015 | 61.95 | 62.70 | 61.86 | 62.57 | 3,906,942 | +0.63(+1.02%) |
Mar 06, 2015 | 62.32 | 62.67 | 61.79 | 61.94 | 6,922,986 | -0.88(-1.41%) |
Mar 05, 2015 | 62.67 | 63.18 | 62.67 | 62.82 | 4,173,656 | +0.45(+0.73%) |
Mar 04, 2015 | 63.08 | 63.20 | 62.27 | 62.37 | 5,920,249 | -0.83(-1.32%) |
Mar 03, 2015 | 63.11 | 63.35 | 62.54 | 63.20 | 4,261,581 | -0.07(-0.11%) |
Mar 02, 2015 | 61.95 | 63.37 | 61.95 | 63.27 | 6,155,912 | +0.84(+1.35%) |
Feb 27, 2015 | 62.23 | 63.00 | 62.06 | 62.43 | 5,831,732 | -0.01(-0.01%) |
Feb 26, 2015 | 62.78 | 63.22 | 61.98 | 62.44 | 8,961,855 | -0.28(-0.44%) |
Feb 25, 2015 | 63.95 | 64.02 | 61.72 | 62.71 | 11,057,820 | -0.19(-0.29%) |
Feb 24, 2015 | 63.71 | 63.88 | 62.29 | 62.90 | 11,585,630 | +0.78(+1.25%) |
Feb 23, 2015 | 62.29 | 62.64 | 61.74 | 62.12 | 5,815,699 | +0.14(+0.23%) |
Feb 20, 2015 | 60.78 | 61.99 | 60.45 | 61.98 | 5,091,401 | +1.07(+1.76%) |
Feb 19, 2015 | 61.12 | 61.38 | 60.74 | 60.91 | 3,587,661 | -0.19(-0.32%) |
Feb 18, 2015 | 61.06 | 61.30 | 60.77 | 61.10 | 4,468,704 | +0.04(+0.07%) |
Feb 17, 2015 | 60.49 | 61.16 | 60.24 | 61.06 | 4,380,325 | +0.35(+0.58%) |
Feb 13, 2015 | 60.72 | 60.71 | 60.71 | 60.71 | 3,038,413 | -0.12(-0.19%) |
Feb 12, 2015 | 60.31 | 60.87 | 60.19 | 60.83 | 4,079,201 | +0.64(+1.06%) |
Feb 11, 2015 | 60.32 | 60.56 | 59.92 | 60.19 | 3,619,092 | -0.28(-0.46%) |
Feb 10, 2015 | 59.91 | 60.57 | 59.86 | 60.46 | 4,854,791 | +0.68(+1.14%) |
Feb 09, 2015 | 60.20 | 60.52 | 59.62 | 59.78 | 3,324,065 | -0.80(-1.32%) |
Feb 06, 2015 | 60.27 | 60.88 | 60.05 | 60.58 | 5,739,866 | +0.36(+0.60%) |
Feb 05, 2015 | 59.66 | 60.24 | 59.60 | 60.22 | 5,844,573 | +0.67(+1.13%) |
Feb 04, 2015 | 58.57 | 60.09 | 58.50 | 59.55 | 7,291,172 | +0.88(+1.49%) |
Feb 03, 2015 | 58.21 | 58.69 | 57.59 | 58.67 | 6,054,517 | +1.03(+1.78%) |