Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.56 | 60.93 | 58.80 | 59.23 | 811,047 | -0.44(-0.74%) |
Apr 29, 2015 | 62.45 | 62.48 | 59.28 | 59.67 | 890,412 | -3.25(-5.17%) |
Apr 28, 2015 | 62.60 | 63.17 | 60.77 | 62.92 | 423,305 | +0.83(+1.34%) |
Apr 27, 2015 | 63.86 | 64.49 | 61.77 | 62.09 | 335,440 | -1.76(-2.76%) |
Apr 24, 2015 | 64.11 | 64.12 | 63.62 | 63.85 | 269,481 | -0.13(-0.20%) |
Apr 23, 2015 | 62.91 | 63.99 | 62.57 | 63.98 | 303,574 | +0.96(+1.52%) |
Apr 22, 2015 | 63.89 | 63.97 | 62.28 | 63.02 | 324,961 | -0.71(-1.11%) |
Apr 21, 2015 | 63.31 | 64.15 | 63.29 | 63.73 | 316,124 | +0.81(+1.29%) |
Apr 20, 2015 | 63.59 | 63.92 | 62.84 | 62.92 | 563,002 | -0.05(-0.08%) |
Apr 17, 2015 | 64.16 | 64.46 | 62.53 | 62.97 | 450,010 | -1.73(-2.67%) |
Apr 16, 2015 | 64.55 | 65.15 | 64.23 | 64.70 | 1,044,121 | +0.58(+0.90%) |
Apr 15, 2015 | 66.75 | 66.75 | 63.75 | 64.12 | 640,988 | -2.23(-3.36%) |
Apr 14, 2015 | 66.90 | 66.90 | 65.73 | 66.35 | 673,998 | -0.12(-0.18%) |
Apr 13, 2015 | 67.11 | 67.53 | 66.38 | 66.47 | 455,073 | -0.19(-0.29%) |
Apr 10, 2015 | 66.95 | 67.04 | 66.27 | 66.66 | 363,837 | -0.05(-0.07%) |
Apr 09, 2015 | 67.28 | 67.98 | 66.17 | 66.71 | 547,653 | -0.79(-1.17%) |
Apr 08, 2015 | 66.34 | 67.94 | 66.09 | 67.50 | 791,734 | +0.97(+1.46%) |
Apr 07, 2015 | 67.70 | 67.99 | 66.30 | 66.53 | 295,160 | -0.97(-1.44%) |
Apr 06, 2015 | 66.89 | 67.70 | 66.67 | 67.50 | 424,265 | +0.27(+0.40%) |
Apr 02, 2015 | 66.67 | 67.23 | 67.23 | 67.23 | 459,500 | +0.92(+1.39%) |
Apr 01, 2015 | 67.27 | 67.43 | 65.84 | 66.31 | 1,308,284 | -0.98(-1.46%) |
Mar 31, 2015 | 66.26 | 67.58 | 66.07 | 67.29 | 896,876 | +0.99(+1.49%) |
Mar 30, 2015 | 65.92 | 66.65 | 65.57 | 66.30 | 485,625 | +0.94(+1.44%) |
Mar 27, 2015 | 64.23 | 65.44 | 64.20 | 65.36 | 402,033 | +1.02(+1.59%) |
Mar 26, 2015 | 64.24 | 64.72 | 63.30 | 64.34 | 349,509 | -0.28(-0.43%) |
Mar 25, 2015 | 65.31 | 66.60 | 64.61 | 64.62 | 735,481 | -0.67(-1.03%) |
Mar 24, 2015 | 65.04 | 65.63 | 64.92 | 65.29 | 514,142 | +0.30(+0.46%) |
Mar 23, 2015 | 64.89 | 65.84 | 64.75 | 64.99 | 311,336 | +0.10(+0.15%) |
Mar 20, 2015 | 65.65 | 65.65 | 64.35 | 64.89 | 604,851 | -0.24(-0.37%) |
Mar 19, 2015 | 64.47 | 65.60 | 64.47 | 65.13 | 599,645 | +0.71(+1.10%) |
Mar 18, 2015 | 63.80 | 64.91 | 63.58 | 64.42 | 592,008 | +0.65(+1.02%) |
Mar 17, 2015 | 63.00 | 63.84 | 62.35 | 63.77 | 551,220 | +0.61(+0.97%) |
Mar 16, 2015 | 62.41 | 63.97 | 62.38 | 63.16 | 461,100 | +0.90(+1.45%) |
Mar 13, 2015 | 62.19 | 62.70 | 61.41 | 62.26 | 328,339 | +0.07(+0.11%) |
Mar 12, 2015 | 60.36 | 62.68 | 60.36 | 62.19 | 582,630 | +2.05(+3.41%) |
Mar 11, 2015 | 60.93 | 61.46 | 60.00 | 60.14 | 1,650,193 | -0.74(-1.22%) |
Mar 10, 2015 | 62.00 | 62.09 | 60.41 | 60.88 | 659,215 | -1.12(-1.81%) |
Mar 09, 2015 | 61.83 | 62.31 | 61.52 | 62.00 | 409,625 | +0.73(+1.19%) |
Mar 06, 2015 | 61.70 | 62.05 | 60.88 | 61.27 | 490,586 | -1.00(-1.61%) |
Mar 05, 2015 | 61.91 | 62.68 | 61.54 | 62.27 | 527,595 | +0.62(+1.01%) |
Mar 04, 2015 | 61.40 | 62.74 | 61.08 | 61.65 | 1,040,822 | -0.03(-0.05%) |
Mar 03, 2015 | 63.26 | 63.48 | 61.41 | 61.68 | 661,053 | -1.76(-2.77%) |
Mar 02, 2015 | 63.68 | 63.98 | 63.13 | 63.44 | 347,314 | -0.25(-0.39%) |
Feb 27, 2015 | 63.74 | 64.33 | 63.20 | 63.69 | 622,140 | -0.07(-0.11%) |
Feb 26, 2015 | 63.82 | 64.12 | 63.20 | 63.76 | 332,859 | +0.12(+0.19%) |
Feb 25, 2015 | 63.67 | 64.19 | 63.16 | 63.64 | 896,890 | +0.11(+0.17%) |
Feb 24, 2015 | 63.27 | 63.96 | 62.44 | 63.53 | 862,507 | +0.26(+0.41%) |
Feb 23, 2015 | 62.15 | 63.52 | 62.15 | 63.27 | 666,380 | +1.12(+1.80%) |
Feb 20, 2015 | 61.30 | 62.54 | 61.24 | 62.15 | 741,130 | +1.03(+1.69%) |
Feb 19, 2015 | 61.87 | 62.25 | 60.53 | 61.12 | 847,643 | -0.71(-1.15%) |
Feb 18, 2015 | 60.38 | 62.25 | 60.38 | 61.83 | 1,069,224 | +1.45(+2.40%) |
Feb 17, 2015 | 59.79 | 61.40 | 59.19 | 60.38 | 1,342,465 | +0.72(+1.21%) |
Feb 13, 2015 | 59.83 | 59.66 | 59.66 | 59.66 | 1,500,300 | +0.26(+0.44%) |
Feb 12, 2015 | 58.99 | 59.85 | 57.80 | 59.40 | 1,124,317 | +1.02(+1.75%) |
Feb 11, 2015 | 56.28 | 58.81 | 56.26 | 58.38 | 1,461,596 | +2.12(+3.77%) |
Feb 10, 2015 | 51.28 | 56.89 | 50.95 | 56.26 | 3,107,634 | +5.78(+11.45%) |
Feb 09, 2015 | 51.66 | 51.78 | 50.18 | 50.48 | 626,154 | -1.22(-2.36%) |
Feb 06, 2015 | 52.53 | 52.58 | 51.48 | 51.70 | 688,451 | -0.89(-1.69%) |
Feb 05, 2015 | 51.91 | 53.16 | 51.65 | 52.59 | 711,453 | +0.91(+1.76%) |
Feb 04, 2015 | 50.24 | 52.16 | 50.21 | 51.68 | 747,775 | +1.16(+2.30%) |
Feb 03, 2015 | 50.45 | 51.49 | 49.85 | 50.52 | 842,993 | +0.08(+0.16%) |