Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.19 | 60.73 | 59.74 | 60.11 | 6,551,014 | -0.34(-0.57%) |
Apr 29, 2015 | 60.10 | 60.91 | 60.09 | 60.46 | 8,117,611 | +0.92(+1.55%) |
Apr 28, 2015 | 59.07 | 59.62 | 58.72 | 59.53 | 5,449,522 | +0.24(+0.41%) |
Apr 27, 2015 | 60.16 | 60.36 | 59.08 | 59.29 | 6,370,519 | -0.58(-0.96%) |
Apr 24, 2015 | 60.40 | 60.58 | 59.60 | 59.87 | 4,562,754 | -0.69(-1.13%) |
Apr 23, 2015 | 60.96 | 61.01 | 59.44 | 60.56 | 6,514,446 | +0.08(+0.14%) |
Apr 22, 2015 | 60.61 | 60.61 | 60.12 | 60.47 | 4,191,225 | +0.08(+0.12%) |
Apr 21, 2015 | 61.04 | 61.16 | 60.27 | 60.40 | 4,840,222 | -0.17(-0.28%) |
Apr 20, 2015 | 61.06 | 61.27 | 60.47 | 60.56 | 3,037,347 | -0.05(-0.08%) |
Apr 17, 2015 | 61.07 | 61.22 | 60.19 | 60.61 | 5,244,703 | -0.85(-1.39%) |
Apr 16, 2015 | 61.57 | 61.89 | 61.38 | 61.47 | 3,443,357 | -0.18(-0.30%) |
Apr 15, 2015 | 61.51 | 61.91 | 61.31 | 61.65 | 5,211,221 | +0.21(+0.34%) |
Apr 14, 2015 | 61.31 | 61.68 | 61.14 | 61.44 | 4,723,302 | -0.05(-0.08%) |
Apr 13, 2015 | 61.29 | 61.59 | 61.15 | 61.49 | 5,202,609 | -0.33(-0.54%) |
Apr 10, 2015 | 60.64 | 61.88 | 60.43 | 61.83 | 4,730,317 | +1.30(+2.16%) |
Apr 09, 2015 | 60.40 | 60.69 | 60.15 | 60.52 | 3,103,496 | +0.18(+0.29%) |
Apr 08, 2015 | 60.15 | 60.46 | 59.84 | 60.35 | 3,844,287 | +0.38(+0.63%) |
Apr 07, 2015 | 59.59 | 60.29 | 59.53 | 59.97 | 3,739,981 | +0.33(+0.55%) |
Apr 06, 2015 | 59.49 | 59.98 | 59.25 | 59.64 | 4,706,994 | +0.06(+0.10%) |
Apr 02, 2015 | 59.77 | 59.59 | 59.59 | 59.59 | 4,521,514 | -0.24(-0.41%) |
Apr 01, 2015 | 60.99 | 61.03 | 59.44 | 59.83 | 7,025,135 | -0.94(-1.54%) |
Mar 31, 2015 | 61.35 | 61.88 | 60.76 | 60.76 | 5,198,428 | -1.02(-1.65%) |
Mar 30, 2015 | 61.89 | 62.06 | 61.62 | 61.78 | 4,029,975 | +0.24(+0.39%) |
Mar 27, 2015 | 61.58 | 61.89 | 61.22 | 61.54 | 4,987,604 | +0.12(+0.19%) |
Mar 26, 2015 | 61.89 | 62.19 | 61.41 | 61.43 | 4,810,476 | -0.77(-1.24%) |
Mar 25, 2015 | 63.28 | 63.97 | 62.19 | 62.19 | 6,493,919 | -1.00(-1.59%) |
Mar 24, 2015 | 63.79 | 64.15 | 63.04 | 63.20 | 6,110,549 | -0.67(-1.05%) |
Mar 23, 2015 | 63.58 | 64.79 | 63.52 | 63.87 | 7,512,864 | +0.20(+0.32%) |
Mar 20, 2015 | 62.91 | 63.73 | 62.35 | 63.67 | 12,809,471 | +1.59(+2.56%) |
Mar 19, 2015 | 61.27 | 62.38 | 60.71 | 62.08 | 8,430,386 | +0.57(+0.92%) |
Mar 18, 2015 | 59.30 | 62.04 | 59.13 | 61.51 | 7,694,895 | +2.26(+3.81%) |
Mar 17, 2015 | 59.14 | 59.60 | 58.83 | 59.25 | 3,075,699 | -0.19(-0.32%) |
Mar 16, 2015 | 58.77 | 59.71 | 58.70 | 59.44 | 4,689,484 | +0.99(+1.69%) |
Mar 13, 2015 | 58.05 | 58.59 | 57.83 | 58.46 | 3,854,346 | +0.28(+0.47%) |
Mar 12, 2015 | 57.50 | 58.24 | 57.33 | 58.18 | 3,256,852 | +0.92(+1.61%) |
Mar 11, 2015 | 57.62 | 57.99 | 57.22 | 57.26 | 4,094,295 | -0.27(-0.47%) |
Mar 10, 2015 | 57.81 | 58.07 | 57.34 | 57.53 | 4,381,695 | -0.67(-1.15%) |
Mar 09, 2015 | 57.49 | 58.33 | 57.23 | 58.20 | 6,991,892 | +0.98(+1.71%) |
Mar 06, 2015 | 58.77 | 58.77 | 57.13 | 57.22 | 7,031,051 | -1.82(-3.09%) |
Mar 05, 2015 | 59.17 | 59.46 | 58.88 | 59.04 | 4,143,882 | -0.05(-0.08%) |
Mar 04, 2015 | 58.56 | 59.23 | 58.44 | 59.09 | 3,592,944 | +0.23(+0.40%) |
Mar 03, 2015 | 59.48 | 59.51 | 58.62 | 58.86 | 4,946,524 | -0.63(-1.05%) |
Mar 02, 2015 | 58.69 | 59.50 | 58.68 | 59.48 | 4,561,349 | +0.79(+1.35%) |
Feb 27, 2015 | 58.51 | 58.97 | 58.47 | 58.69 | 4,009,122 | +0.12(+0.20%) |
Feb 26, 2015 | 58.69 | 58.81 | 58.16 | 58.57 | 5,426,991 | -0.28(-0.47%) |
Feb 25, 2015 | 59.28 | 59.28 | 58.59 | 58.85 | 3,622,363 | -0.45(-0.76%) |
Feb 24, 2015 | 59.38 | 59.80 | 58.97 | 59.30 | 3,776,179 | -0.16(-0.27%) |
Feb 23, 2015 | 60.06 | 60.15 | 59.14 | 59.46 | 4,039,378 | -0.66(-1.10%) |
Feb 20, 2015 | 59.36 | 60.19 | 58.77 | 60.12 | 4,138,894 | +0.64(+1.07%) |
Feb 19, 2015 | 59.24 | 59.63 | 59.19 | 59.48 | 2,794,138 | +0.09(+0.15%) |
Feb 18, 2015 | 59.73 | 59.76 | 58.72 | 59.39 | 4,543,326 | -0.46(-0.77%) |
Feb 17, 2015 | 58.89 | 59.91 | 58.80 | 59.85 | 4,748,473 | +0.84(+1.42%) |
Feb 13, 2015 | 59.13 | 59.02 | 59.02 | 59.02 | 3,218,431 | +0.03(+0.04%) |
Feb 12, 2015 | 58.71 | 59.01 | 58.41 | 58.99 | 4,045,264 | +0.49(+0.83%) |
Feb 11, 2015 | 58.55 | 59.07 | 58.29 | 58.51 | 4,131,499 | -0.04(-0.07%) |
Feb 10, 2015 | 58.22 | 58.60 | 58.04 | 58.55 | 8,293,819 | +0.74(+1.28%) |
Feb 09, 2015 | 58.13 | 58.35 | 57.62 | 57.81 | 4,536,999 | -0.62(-1.07%) |
Feb 06, 2015 | 59.10 | 59.29 | 58.33 | 58.43 | 3,908,643 | -0.87(-1.47%) |
Feb 05, 2015 | 58.71 | 59.44 | 58.70 | 59.30 | 4,626,747 | +0.99(+1.69%) |
Feb 04, 2015 | 58.32 | 58.54 | 57.94 | 58.32 | 6,473,939 | -0.56(-0.95%) |
Feb 03, 2015 | 59.45 | 59.49 | 58.01 | 58.87 | 8,201,970 | -0.66(-1.12%) |