Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.05 | 60.50 | 58.54 | 58.77 | 12,830,305 | -1.35(-2.24%) |
Apr 29, 2015 | 61.04 | 61.09 | 59.66 | 60.11 | 5,304,168 | -1.11(-1.81%) |
Apr 28, 2015 | 61.10 | 61.68 | 60.64 | 61.22 | 4,899,144 | -0.09(-0.14%) |
Apr 27, 2015 | 62.79 | 62.79 | 61.27 | 61.31 | 6,595,919 | -1.13(-1.80%) |
Apr 24, 2015 | 62.66 | 62.83 | 62.29 | 62.44 | 2,813,391 | -0.18(-0.29%) |
Apr 23, 2015 | 62.26 | 63.07 | 62.23 | 62.62 | 4,887,022 | +0.26(+0.41%) |
Apr 22, 2015 | 62.46 | 62.62 | 61.92 | 62.36 | 3,693,973 | -0.15(-0.23%) |
Apr 21, 2015 | 62.18 | 62.73 | 62.14 | 62.50 | 4,741,494 | +0.52(+0.84%) |
Apr 20, 2015 | 62.21 | 62.41 | 61.92 | 61.98 | 4,231,130 | +0.26(+0.43%) |
Apr 17, 2015 | 62.61 | 62.86 | 61.65 | 61.72 | 6,520,922 | -1.30(-2.07%) |
Apr 16, 2015 | 62.76 | 63.58 | 62.65 | 63.02 | 4,521,055 | +0.57(+0.91%) |
Apr 15, 2015 | 63.00 | 63.49 | 62.43 | 62.45 | 3,629,199 | -0.48(-0.77%) |
Apr 14, 2015 | 62.77 | 63.22 | 62.11 | 62.94 | 4,325,231 | +0.14(+0.23%) |
Apr 13, 2015 | 63.80 | 64.01 | 62.76 | 62.79 | 4,054,086 | -0.93(-1.46%) |
Apr 10, 2015 | 63.38 | 63.75 | 63.00 | 63.72 | 3,691,502 | +0.55(+0.88%) |
Apr 09, 2015 | 63.47 | 63.94 | 62.35 | 63.17 | 5,258,040 | -0.48(-0.75%) |
Apr 08, 2015 | 63.11 | 63.76 | 63.04 | 63.64 | 4,042,690 | +0.60(+0.94%) |
Apr 07, 2015 | 63.80 | 64.23 | 63.00 | 63.05 | 3,673,946 | -0.81(-1.27%) |
Apr 06, 2015 | 63.15 | 64.35 | 63.13 | 63.85 | 5,542,258 | +0.19(+0.29%) |
Apr 02, 2015 | 63.17 | 63.67 | 63.67 | 63.67 | 3,971,974 | +0.38(+0.60%) |
Apr 01, 2015 | 63.22 | 63.68 | 62.70 | 63.28 | 6,937,984 | +0.00(+0.00%) |
Mar 31, 2015 | 63.39 | 64.12 | 63.18 | 63.28 | 5,311,219 | -0.35(-0.55%) |
Mar 30, 2015 | 62.83 | 63.79 | 62.80 | 63.63 | 4,654,522 | +0.96(+1.53%) |
Mar 27, 2015 | 61.90 | 62.74 | 61.90 | 62.67 | 4,292,572 | +0.69(+1.11%) |
Mar 26, 2015 | 62.58 | 62.69 | 61.66 | 61.98 | 9,019,432 | -1.19(-1.89%) |
Mar 25, 2015 | 64.39 | 64.51 | 63.12 | 63.17 | 4,869,940 | -1.15(-1.79%) |
Mar 24, 2015 | 64.19 | 64.87 | 64.00 | 64.32 | 5,759,811 | +0.20(+0.32%) |
Mar 23, 2015 | 64.27 | 64.80 | 63.92 | 64.12 | 6,975,364 | +0.12(+0.19%) |
Mar 20, 2015 | 63.50 | 64.31 | 63.17 | 64.00 | 9,498,570 | +0.57(+0.90%) |
Mar 19, 2015 | 63.54 | 63.79 | 63.08 | 63.43 | 4,450,597 | +0.03(+0.05%) |
Mar 18, 2015 | 63.35 | 63.57 | 61.78 | 63.39 | 8,241,899 | -0.04(-0.07%) |
Mar 17, 2015 | 63.79 | 63.95 | 63.43 | 63.44 | 4,587,732 | -0.74(-1.15%) |
Mar 16, 2015 | 63.54 | 64.27 | 63.54 | 64.18 | 4,893,928 | +1.09(+1.73%) |
Mar 13, 2015 | 63.75 | 63.93 | 62.73 | 63.09 | 4,864,419 | -0.66(-1.04%) |
Mar 12, 2015 | 62.53 | 63.79 | 62.53 | 63.75 | 4,199,710 | +1.59(+2.56%) |
Mar 11, 2015 | 62.25 | 62.60 | 62.14 | 62.16 | 4,145,624 | +0.01(+0.01%) |
Mar 10, 2015 | 62.75 | 63.08 | 62.15 | 62.15 | 4,519,308 | -1.02(-1.62%) |
Mar 09, 2015 | 62.55 | 63.31 | 62.46 | 63.17 | 3,869,592 | +0.64(+1.02%) |
Mar 06, 2015 | 62.92 | 63.27 | 62.38 | 62.54 | 6,856,803 | -0.89(-1.41%) |
Mar 05, 2015 | 63.28 | 63.79 | 63.28 | 63.43 | 4,133,756 | +0.46(+0.73%) |
Mar 04, 2015 | 63.68 | 63.81 | 62.88 | 62.97 | 5,863,652 | -0.84(-1.32%) |
Mar 03, 2015 | 63.72 | 63.96 | 63.14 | 63.81 | 4,220,841 | -0.07(-0.11%) |
Mar 02, 2015 | 62.54 | 63.98 | 62.54 | 63.88 | 6,097,062 | +0.85(+1.35%) |
Feb 27, 2015 | 62.83 | 63.61 | 62.65 | 63.03 | 5,775,981 | -0.01(-0.01%) |
Feb 26, 2015 | 63.39 | 63.83 | 62.58 | 63.04 | 8,876,180 | -0.28(-0.44%) |
Feb 25, 2015 | 64.57 | 64.64 | 62.31 | 63.32 | 10,952,109 | -0.19(-0.29%) |
Feb 24, 2015 | 64.32 | 64.50 | 62.89 | 63.51 | 11,474,873 | +0.78(+1.25%) |
Feb 23, 2015 | 62.89 | 63.24 | 62.33 | 62.72 | 5,760,101 | +0.14(+0.23%) |
Feb 20, 2015 | 61.36 | 62.59 | 61.04 | 62.58 | 5,042,728 | +1.08(+1.76%) |
Feb 19, 2015 | 61.71 | 61.97 | 61.33 | 61.50 | 3,553,364 | -0.20(-0.32%) |
Feb 18, 2015 | 61.65 | 61.89 | 61.35 | 61.69 | 4,425,984 | +0.04(+0.07%) |
Feb 17, 2015 | 61.07 | 61.75 | 60.82 | 61.65 | 4,338,450 | +0.36(+0.58%) |
Feb 13, 2015 | 61.30 | 61.29 | 61.29 | 61.29 | 3,009,366 | -0.12(-0.19%) |
Feb 12, 2015 | 60.89 | 61.46 | 60.77 | 61.41 | 4,040,205 | +0.65(+1.06%) |
Feb 11, 2015 | 60.90 | 61.14 | 60.50 | 60.77 | 3,584,494 | -0.28(-0.46%) |
Feb 10, 2015 | 60.49 | 61.16 | 60.43 | 61.05 | 4,808,379 | +0.69(+1.14%) |
Feb 09, 2015 | 60.78 | 61.11 | 60.20 | 60.36 | 3,292,288 | -0.81(-1.32%) |
Feb 06, 2015 | 60.85 | 61.46 | 60.63 | 61.17 | 5,684,994 | +0.37(+0.60%) |
Feb 05, 2015 | 60.24 | 60.83 | 60.17 | 60.80 | 5,788,700 | +0.68(+1.13%) |
Feb 04, 2015 | 59.13 | 60.67 | 59.06 | 60.12 | 7,221,469 | +0.88(+1.49%) |
Feb 03, 2015 | 58.77 | 59.26 | 58.15 | 59.23 | 5,996,637 | +1.04(+1.78%) |