Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.51 | 60.86 | 59.92 | 60.07 | 1,212,757 | -0.46(-0.76%) |
Apr 29, 2015 | 60.60 | 61.03 | 60.18 | 60.53 | 1,576,896 | -0.51(-0.84%) |
Apr 28, 2015 | 60.67 | 61.51 | 60.43 | 61.04 | 1,497,558 | +0.08(+0.13%) |
Apr 27, 2015 | 61.62 | 61.63 | 60.93 | 60.96 | 1,453,793 | -0.43(-0.71%) |
Apr 24, 2015 | 61.68 | 61.70 | 60.91 | 61.39 | 1,183,148 | +0.01(+0.01%) |
Apr 23, 2015 | 61.65 | 61.85 | 61.31 | 61.39 | 1,067,380 | -0.34(-0.54%) |
Apr 22, 2015 | 62.05 | 62.28 | 61.43 | 61.72 | 1,308,335 | -0.33(-0.53%) |
Apr 21, 2015 | 62.10 | 62.57 | 61.87 | 62.05 | 1,367,340 | -0.04(-0.07%) |
Apr 20, 2015 | 63.14 | 63.40 | 61.91 | 62.09 | 2,409,349 | -0.81(-1.29%) |
Apr 17, 2015 | 62.46 | 63.13 | 62.42 | 62.90 | 2,228,143 | +0.05(+0.08%) |
Apr 16, 2015 | 62.71 | 63.15 | 62.68 | 62.85 | 1,939,214 | +0.02(+0.04%) |
Apr 15, 2015 | 63.14 | 63.31 | 62.70 | 62.82 | 1,229,257 | -0.07(-0.10%) |
Apr 14, 2015 | 62.67 | 62.97 | 62.39 | 62.89 | 2,071,038 | +0.27(+0.43%) |
Apr 13, 2015 | 63.73 | 63.76 | 62.62 | 62.62 | 2,408,248 | -1.04(-1.63%) |
Apr 10, 2015 | 63.75 | 63.92 | 63.22 | 63.66 | 2,598,058 | -0.02(-0.03%) |
Apr 09, 2015 | 64.28 | 64.70 | 63.42 | 63.67 | 3,190,345 | -0.61(-0.95%) |
Apr 08, 2015 | 63.87 | 64.40 | 63.17 | 64.29 | 3,366,039 | +0.35(+0.55%) |
Apr 07, 2015 | 62.23 | 64.04 | 62.23 | 63.94 | 3,571,424 | +1.70(+2.73%) |
Apr 06, 2015 | 61.24 | 62.68 | 61.19 | 62.24 | 2,213,263 | +0.62(+1.01%) |
Apr 02, 2015 | 60.94 | 61.61 | 61.61 | 61.61 | 1,467,992 | +0.73(+1.19%) |
Apr 01, 2015 | 60.49 | 60.92 | 60.01 | 60.89 | 1,912,398 | +0.05(+0.08%) |
Mar 31, 2015 | 60.80 | 61.31 | 60.23 | 60.84 | 2,108,666 | -0.23(-0.37%) |
Mar 30, 2015 | 60.09 | 61.29 | 59.70 | 61.07 | 1,450,645 | +1.20(+2.01%) |
Mar 27, 2015 | 58.88 | 60.11 | 58.78 | 59.87 | 2,770,385 | +0.87(+1.48%) |
Mar 26, 2015 | 58.87 | 59.16 | 58.42 | 58.99 | 1,473,445 | +0.16(+0.26%) |
Mar 25, 2015 | 59.79 | 59.79 | 58.74 | 58.84 | 3,254,494 | -0.85(-1.42%) |
Mar 24, 2015 | 60.32 | 60.45 | 59.65 | 59.69 | 1,546,891 | -0.57(-0.95%) |
Mar 23, 2015 | 61.17 | 61.18 | 60.23 | 60.26 | 1,461,448 | -0.68(-1.11%) |
Mar 20, 2015 | 60.02 | 61.31 | 59.80 | 60.94 | 1,688,497 | +1.16(+1.94%) |
Mar 19, 2015 | 60.50 | 60.58 | 59.47 | 59.78 | 1,417,959 | -0.81(-1.34%) |
Mar 18, 2015 | 60.28 | 61.15 | 59.07 | 60.59 | 2,283,573 | +0.27(+0.45%) |
Mar 17, 2015 | 61.17 | 61.33 | 60.16 | 60.32 | 1,742,759 | -1.25(-2.03%) |
Mar 16, 2015 | 61.50 | 62.01 | 61.28 | 61.57 | 1,922,252 | +0.23(+0.37%) |
Mar 13, 2015 | 61.80 | 61.86 | 60.88 | 61.34 | 2,649,969 | -0.50(-0.81%) |
Mar 12, 2015 | 60.25 | 61.86 | 60.14 | 61.84 | 1,552,380 | +1.63(+2.70%) |
Mar 11, 2015 | 60.07 | 60.33 | 59.83 | 60.21 | 1,721,863 | +0.21(+0.35%) |
Mar 10, 2015 | 60.47 | 60.72 | 59.96 | 60.00 | 1,264,001 | -1.14(-1.86%) |
Mar 09, 2015 | 60.72 | 61.34 | 60.60 | 61.13 | 1,200,593 | +0.47(+0.78%) |
Mar 06, 2015 | 60.47 | 60.90 | 59.96 | 60.66 | 1,716,880 | -0.17(-0.28%) |
Mar 05, 2015 | 60.76 | 61.32 | 60.63 | 60.83 | 1,657,207 | +0.11(+0.19%) |
Mar 04, 2015 | 60.70 | 61.26 | 61.07 | 60.72 | 1,713,680 | -0.35(-0.58%) |
Mar 03, 2015 | 61.95 | 62.02 | 61.00 | 61.07 | 1,586,092 | -0.96(-1.55%) |
Mar 02, 2015 | 62.02 | 62.27 | 61.79 | 62.03 | 932,937 | +0.02(+0.03%) |
Feb 27, 2015 | 63.01 | 63.33 | 61.88 | 62.02 | 2,440,906 | -1.10(-1.75%) |
Feb 26, 2015 | 61.74 | 63.24 | 61.73 | 63.12 | 1,537,631 | +1.27(+2.06%) |
Feb 25, 2015 | 62.06 | 62.28 | 61.65 | 61.84 | 1,051,065 | -0.39(-0.63%) |
Feb 24, 2015 | 62.47 | 62.64 | 61.94 | 62.24 | 1,224,787 | -0.19(-0.30%) |
Feb 23, 2015 | 62.40 | 62.68 | 62.20 | 62.42 | 864,936 | +0.14(+0.22%) |
Feb 20, 2015 | 60.99 | 62.47 | 60.65 | 62.28 | 1,714,753 | +0.93(+1.52%) |
Feb 19, 2015 | 61.83 | 62.14 | 61.30 | 61.35 | 1,749,403 | -0.63(-1.02%) |
Feb 18, 2015 | 61.49 | 62.14 | 60.95 | 61.98 | 1,605,807 | +0.29(+0.47%) |
Feb 17, 2015 | 59.31 | 61.81 | 59.17 | 61.69 | 2,816,516 | +2.50(+4.23%) |
Feb 13, 2015 | 59.81 | 59.19 | 59.19 | 59.19 | 2,207,936 | -0.78(-1.30%) |
Feb 12, 2015 | 59.33 | 59.99 | 59.15 | 59.97 | 1,777,299 | +0.63(+1.07%) |
Feb 11, 2015 | 59.27 | 60.02 | 59.05 | 59.33 | 3,104,933 | -0.17(-0.29%) |
Feb 10, 2015 | 62.71 | 63.69 | 58.40 | 59.50 | 9,019,052 | -2.54(-4.10%) |
Feb 09, 2015 | 62.55 | 62.55 | 61.78 | 62.05 | 2,458,498 | -0.67(-1.06%) |
Feb 06, 2015 | 63.56 | 63.67 | 62.63 | 62.72 | 1,138,614 | -0.85(-1.34%) |
Feb 05, 2015 | 63.28 | 63.61 | 62.80 | 63.57 | 1,857,325 | +0.44(+0.70%) |
Feb 04, 2015 | 62.98 | 63.89 | 62.93 | 63.13 | 1,168,641 | -0.14(-0.22%) |
Feb 03, 2015 | 62.37 | 63.30 | 62.14 | 63.27 | 1,911,008 | +1.31(+2.11%) |