Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.27 | 67.79 | 66.93 | 67.79 | 5,010,170 | +0.41(+0.61%) |
Apr 29, 2015 | 67.59 | 67.91 | 66.95 | 67.38 | 2,265,722 | -0.31(-0.46%) |
Apr 28, 2015 | 67.52 | 67.85 | 67.13 | 67.69 | 2,126,996 | +0.31(+0.46%) |
Apr 27, 2015 | 67.57 | 67.98 | 67.33 | 67.38 | 3,357,972 | -0.07(-0.10%) |
Apr 24, 2015 | 67.16 | 67.97 | 66.55 | 67.45 | 4,508,705 | -1.19(-1.73%) |
Apr 23, 2015 | 68.49 | 69.04 | 68.38 | 68.64 | 2,816,617 | +0.08(+0.12%) |
Apr 22, 2015 | 68.38 | 68.67 | 67.95 | 68.56 | 3,034,245 | +0.19(+0.28%) |
Apr 21, 2015 | 69.18 | 69.27 | 68.34 | 68.36 | 2,736,858 | -0.55(-0.80%) |
Apr 20, 2015 | 69.06 | 69.30 | 68.80 | 68.92 | 2,027,371 | +0.16(+0.23%) |
Apr 17, 2015 | 69.09 | 69.28 | 68.61 | 68.76 | 3,282,645 | -0.85(-1.22%) |
Apr 16, 2015 | 69.28 | 69.77 | 69.19 | 69.61 | 2,830,424 | +0.16(+0.23%) |
Apr 15, 2015 | 68.38 | 69.56 | 68.22 | 69.45 | 4,407,998 | +1.23(+1.81%) |
Apr 14, 2015 | 68.00 | 68.31 | 67.73 | 68.21 | 3,307,908 | +0.22(+0.32%) |
Apr 13, 2015 | 67.59 | 68.20 | 67.44 | 68.00 | 1,960,789 | +0.40(+0.60%) |
Apr 10, 2015 | 67.27 | 67.64 | 67.09 | 67.59 | 2,663,472 | +0.21(+0.31%) |
Apr 09, 2015 | 67.12 | 67.43 | 66.76 | 67.38 | 2,215,546 | +0.14(+0.21%) |
Apr 08, 2015 | 66.80 | 67.95 | 66.79 | 67.24 | 3,058,023 | +0.44(+0.65%) |
Apr 07, 2015 | 66.96 | 67.32 | 66.81 | 66.81 | 2,744,203 | -0.55(-0.81%) |
Apr 06, 2015 | 66.60 | 67.79 | 66.36 | 67.35 | 2,503,660 | +0.01(+0.01%) |
Apr 02, 2015 | 66.78 | 67.34 | 67.34 | 67.34 | 2,347,576 | +0.37(+0.55%) |
Apr 01, 2015 | 66.10 | 67.12 | 65.88 | 66.97 | 4,302,259 | +0.88(+1.33%) |
Mar 31, 2015 | 65.89 | 66.40 | 65.78 | 66.09 | 3,180,287 | -0.32(-0.48%) |
Mar 30, 2015 | 66.40 | 66.75 | 66.29 | 66.41 | 2,340,666 | +0.46(+0.70%) |
Mar 27, 2015 | 65.80 | 66.26 | 65.45 | 65.95 | 3,144,021 | +0.12(+0.18%) |
Mar 26, 2015 | 66.08 | 66.16 | 65.31 | 65.83 | 2,732,279 | -0.28(-0.42%) |
Mar 25, 2015 | 67.23 | 67.23 | 66.11 | 66.11 | 2,287,750 | -1.09(-1.62%) |
Mar 24, 2015 | 67.87 | 67.89 | 67.19 | 67.20 | 2,525,988 | -0.93(-1.37%) |
Mar 23, 2015 | 68.15 | 68.75 | 68.07 | 68.13 | 2,064,916 | +0.10(+0.15%) |
Mar 20, 2015 | 67.90 | 68.30 | 67.72 | 68.03 | 4,352,416 | +0.43(+0.63%) |
Mar 19, 2015 | 68.32 | 68.42 | 67.53 | 67.60 | 3,164,807 | -0.84(-1.23%) |
Mar 18, 2015 | 67.90 | 68.68 | 67.51 | 68.44 | 2,594,874 | +0.10(+0.15%) |
Mar 17, 2015 | 67.92 | 68.47 | 67.64 | 68.34 | 2,625,195 | +0.03(+0.04%) |
Mar 16, 2015 | 67.62 | 68.57 | 67.53 | 68.31 | 3,445,270 | +1.23(+1.84%) |
Mar 13, 2015 | 68.26 | 68.26 | 66.47 | 67.08 | 3,304,023 | -1.22(-1.78%) |
Mar 12, 2015 | 66.28 | 68.35 | 66.28 | 68.30 | 5,441,057 | +2.70(+4.12%) |
Mar 11, 2015 | 65.45 | 65.85 | 65.17 | 65.60 | 2,694,521 | +0.43(+0.66%) |
Mar 10, 2015 | 66.26 | 66.34 | 65.15 | 65.17 | 3,416,380 | -1.78(-2.66%) |
Mar 09, 2015 | 66.13 | 67.10 | 65.92 | 66.95 | 3,635,124 | +0.72(+1.09%) |
Mar 06, 2015 | 66.70 | 67.68 | 66.04 | 66.23 | 3,683,452 | +0.08(+0.11%) |
Mar 05, 2015 | 65.95 | 66.22 | 65.57 | 66.15 | 2,436,457 | +0.20(+0.31%) |
Mar 04, 2015 | 66.20 | 66.36 | 65.72 | 65.95 | 2,791,205 | -0.41(-0.62%) |
Mar 03, 2015 | 66.37 | 66.60 | 66.06 | 66.36 | 2,691,633 | -0.01(-0.01%) |
Mar 02, 2015 | 66.00 | 66.48 | 65.63 | 66.37 | 4,157,810 | +0.37(+0.56%) |
Feb 27, 2015 | 66.13 | 66.59 | 66.00 | 66.00 | 3,970,364 | -0.37(-0.56%) |
Feb 26, 2015 | 66.65 | 67.06 | 66.01 | 66.37 | 3,257,721 | -0.43(-0.64%) |
Feb 25, 2015 | 67.23 | 67.43 | 66.70 | 66.80 | 3,701,453 | -0.70(-1.04%) |
Feb 24, 2015 | 66.95 | 67.77 | 66.76 | 67.50 | 2,653,791 | +0.37(+0.55%) |
Feb 23, 2015 | 67.41 | 67.41 | 66.56 | 67.13 | 2,859,146 | -0.28(-0.41%) |
Feb 20, 2015 | 66.41 | 67.43 | 65.88 | 67.41 | 3,089,395 | +0.81(+1.22%) |
Feb 19, 2015 | 66.57 | 66.87 | 66.32 | 66.60 | 2,612,520 | +0.07(+0.10%) |
Feb 18, 2015 | 66.86 | 67.07 | 66.47 | 66.53 | 3,022,310 | -0.55(-0.83%) |
Feb 17, 2015 | 66.07 | 67.32 | 66.05 | 67.08 | 4,137,139 | +0.94(+1.42%) |
Feb 13, 2015 | 66.57 | 66.14 | 66.14 | 66.14 | 3,835,308 | -0.34(-0.52%) |
Feb 12, 2015 | 65.43 | 66.78 | 65.31 | 66.49 | 4,724,178 | +1.65(+2.55%) |
Feb 11, 2015 | 64.65 | 65.05 | 64.48 | 64.83 | 2,294,054 | +0.22(+0.34%) |
Feb 10, 2015 | 64.92 | 65.07 | 64.36 | 64.62 | 2,460,642 | +0.29(+0.44%) |
Feb 09, 2015 | 63.47 | 64.60 | 63.13 | 64.33 | 2,911,607 | +0.42(+0.66%) |
Feb 06, 2015 | 64.00 | 64.99 | 63.79 | 63.91 | 4,538,053 | +0.37(+0.58%) |
Feb 05, 2015 | 63.27 | 63.69 | 63.23 | 63.54 | 3,934,309 | +0.65(+1.04%) |
Feb 04, 2015 | 63.26 | 63.53 | 62.71 | 62.89 | 3,972,655 | -0.18(-0.28%) |
Feb 03, 2015 | 62.38 | 63.14 | 62.25 | 63.06 | 3,389,409 | +0.91(+1.46%) |