Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 68.95 | 69.50 | 68.30 | 68.46 | 2,692,494 | -0.29(-0.42%) |
Apr 29, 2015 | 68.29 | 69.49 | 68.03 | 68.75 | 3,429,846 | +0.32(+0.47%) |
Apr 28, 2015 | 68.14 | 69.00 | 68.09 | 68.43 | 2,846,676 | +0.03(+0.04%) |
Apr 27, 2015 | 68.33 | 68.97 | 68.18 | 68.40 | 3,102,120 | +0.31(+0.46%) |
Apr 24, 2015 | 68.01 | 68.72 | 67.41 | 68.09 | 3,142,031 | -0.28(-0.41%) |
Apr 23, 2015 | 67.18 | 68.74 | 67.16 | 68.37 | 3,069,624 | +1.30(+1.94%) |
Apr 22, 2015 | 67.46 | 67.69 | 66.80 | 67.07 | 2,915,364 | -0.28(-0.42%) |
Apr 21, 2015 | 67.85 | 68.28 | 66.60 | 67.35 | 3,536,257 | -0.99(-1.45%) |
Apr 20, 2015 | 66.84 | 69.40 | 66.84 | 68.34 | 5,079,974 | +1.36(+2.03%) |
Apr 17, 2015 | 68.00 | 68.13 | 66.46 | 66.98 | 4,020,636 | -1.25(-1.83%) |
Apr 16, 2015 | 68.50 | 69.28 | 67.96 | 68.23 | 2,574,481 | -0.69(-1.00%) |
Apr 15, 2015 | 67.08 | 69.17 | 66.60 | 68.92 | 4,185,769 | +2.29(+3.44%) |
Apr 14, 2015 | 66.03 | 66.71 | 65.82 | 66.63 | 2,718,485 | +1.03(+1.57%) |
Apr 13, 2015 | 66.59 | 66.80 | 65.37 | 65.60 | 1,617,853 | -0.94(-1.41%) |
Apr 10, 2015 | 65.87 | 66.62 | 65.70 | 66.54 | 2,663,542 | +0.66(+1.00%) |
Apr 09, 2015 | 64.43 | 66.45 | 64.42 | 65.88 | 4,132,424 | +1.66(+2.58%) |
Apr 08, 2015 | 64.51 | 65.00 | 63.80 | 64.22 | 2,724,960 | -0.11(-0.17%) |
Apr 07, 2015 | 65.73 | 66.10 | 64.17 | 64.33 | 2,986,190 | -1.33(-2.03%) |
Apr 06, 2015 | 64.18 | 66.33 | 63.94 | 65.66 | 3,425,676 | +1.90(+2.98%) |
Apr 02, 2015 | 63.50 | 63.76 | 63.76 | 63.76 | 4,331,700 | -0.07(-0.11%) |
Apr 01, 2015 | 63.86 | 64.31 | 63.31 | 63.83 | 3,796,507 | +0.25(+0.39%) |
Mar 31, 2015 | 63.15 | 63.97 | 62.85 | 63.58 | 2,975,246 | +0.10(+0.16%) |
Mar 30, 2015 | 63.05 | 63.75 | 62.93 | 63.48 | 2,259,543 | +0.69(+1.10%) |
Mar 27, 2015 | 62.78 | 63.21 | 62.18 | 62.79 | 2,559,626 | -0.05(-0.08%) |
Mar 26, 2015 | 64.03 | 64.50 | 62.77 | 62.84 | 5,053,564 | -0.46(-0.73%) |
Mar 25, 2015 | 62.66 | 64.09 | 62.46 | 63.30 | 5,132,458 | +1.00(+1.61%) |
Mar 24, 2015 | 62.11 | 62.64 | 61.88 | 62.30 | 2,849,156 | +0.25(+0.40%) |
Mar 23, 2015 | 62.51 | 63.20 | 62.04 | 62.05 | 2,587,624 | -0.42(-0.67%) |
Mar 20, 2015 | 61.62 | 62.74 | 61.46 | 62.47 | 6,437,883 | +1.54(+2.53%) |
Mar 19, 2015 | 59.89 | 61.05 | 59.69 | 60.93 | 2,699,378 | +0.17(+0.28%) |
Mar 18, 2015 | 58.89 | 60.79 | 58.82 | 60.76 | 4,364,210 | +1.51(+2.55%) |
Mar 17, 2015 | 59.79 | 59.92 | 59.09 | 59.25 | 3,752,988 | -0.69(-1.15%) |
Mar 16, 2015 | 58.15 | 59.99 | 57.79 | 59.94 | 5,063,473 | +1.07(+1.82%) |
Mar 13, 2015 | 59.11 | 59.20 | 58.41 | 58.87 | 3,842,452 | -0.86(-1.44%) |
Mar 12, 2015 | 60.38 | 60.44 | 59.69 | 59.73 | 3,326,762 | -0.44(-0.73%) |
Mar 11, 2015 | 59.85 | 60.59 | 59.60 | 60.17 | 3,875,393 | +0.10(+0.17%) |
Mar 10, 2015 | 59.90 | 60.86 | 59.69 | 60.07 | 4,136,294 | -0.54(-0.89%) |
Mar 09, 2015 | 60.75 | 61.52 | 60.52 | 60.61 | 4,072,346 | -0.31(-0.51%) |
Mar 06, 2015 | 61.58 | 62.01 | 60.79 | 60.92 | 5,552,109 | -1.18(-1.90%) |
Mar 05, 2015 | 62.09 | 62.29 | 61.82 | 62.10 | 3,199,223 | -0.36(-0.58%) |
Mar 04, 2015 | 62.55 | 62.64 | 61.95 | 62.46 | 3,171,538 | -0.19(-0.30%) |
Mar 03, 2015 | 62.47 | 63.13 | 62.12 | 62.65 | 3,229,114 | +0.10(+0.16%) |
Mar 02, 2015 | 62.34 | 62.63 | 61.49 | 62.55 | 2,657,547 | +0.04(+0.06%) |
Feb 27, 2015 | 62.70 | 63.09 | 62.45 | 62.51 | 2,654,626 | +0.01(+0.02%) |
Feb 26, 2015 | 63.13 | 63.31 | 62.30 | 62.50 | 2,946,126 | -1.18(-1.85%) |
Feb 25, 2015 | 63.08 | 63.74 | 62.61 | 63.68 | 3,093,938 | +0.65(+1.03%) |
Feb 24, 2015 | 63.38 | 63.61 | 61.31 | 63.03 | 6,579,242 | +0.11(+0.17%) |
Feb 23, 2015 | 62.70 | 63.32 | 62.41 | 62.92 | 3,905,947 | -0.57(-0.90%) |
Feb 20, 2015 | 64.17 | 64.34 | 63.32 | 63.49 | 4,292,866 | -0.78(-1.21%) |
Feb 19, 2015 | 62.75 | 64.89 | 62.75 | 64.27 | 5,243,685 | -0.18(-0.28%) |
Feb 18, 2015 | 64.42 | 64.99 | 64.01 | 64.45 | 3,329,743 | -0.59(-0.91%) |
Feb 17, 2015 | 64.50 | 65.04 | 63.50 | 65.04 | 4,772,826 | +0.73(+1.14%) |
Feb 13, 2015 | 63.24 | 64.31 | 64.31 | 64.31 | 4,721,800 | +1.93(+3.09%) |
Feb 12, 2015 | 62.37 | 62.95 | 62.03 | 62.38 | 4,091,675 | +0.79(+1.28%) |
Feb 11, 2015 | 61.27 | 61.62 | 60.70 | 61.59 | 3,714,174 | -0.47(-0.76%) |
Feb 10, 2015 | 62.64 | 62.77 | 61.14 | 62.06 | 4,535,089 | -0.80(-1.27%) |
Feb 09, 2015 | 62.98 | 63.63 | 62.80 | 62.86 | 5,315,007 | +0.19(+0.30%) |
Feb 06, 2015 | 62.85 | 63.43 | 62.18 | 62.67 | 5,640,471 | +0.39(+0.63%) |
Feb 05, 2015 | 61.76 | 62.75 | 61.63 | 62.28 | 6,270,591 | +1.30(+2.13%) |
Feb 04, 2015 | 60.61 | 61.48 | 60.21 | 60.98 | 5,058,216 | -0.79(-1.28%) |
Feb 03, 2015 | 60.78 | 62.13 | 60.77 | 61.77 | 7,904,896 | +2.04(+3.42%) |