Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 64.52 | 64.84 | 64.24 | 64.59 | 1,676,419 | +0.43(+0.67%) |
Apr 29, 2015 | 63.94 | 64.61 | 63.75 | 64.16 | 966,147 | +0.10(+0.16%) |
Apr 28, 2015 | 64.08 | 64.30 | 63.75 | 64.06 | 1,043,777 | +0.17(+0.27%) |
Apr 27, 2015 | 64.01 | 64.39 | 63.82 | 63.89 | 916,358 | +0.22(+0.35%) |
Apr 24, 2015 | 63.92 | 63.92 | 63.39 | 63.67 | 893,673 | -0.07(-0.11%) |
Apr 23, 2015 | 63.76 | 64.14 | 63.68 | 63.74 | 1,144,591 | +0.27(+0.43%) |
Apr 22, 2015 | 63.73 | 63.73 | 63.21 | 63.47 | 1,987,926 | +0.02(+0.03%) |
Apr 21, 2015 | 63.72 | 63.91 | 63.23 | 63.45 | 1,952,523 | -0.28(-0.44%) |
Apr 20, 2015 | 64.20 | 64.33 | 63.69 | 63.73 | 1,369,218 | -0.07(-0.11%) |
Apr 17, 2015 | 63.70 | 63.90 | 63.42 | 63.80 | 1,520,340 | -0.92(-1.42%) |
Apr 16, 2015 | 64.35 | 65.09 | 63.87 | 64.72 | 2,302,087 | +1.00(+1.57%) |
Apr 15, 2015 | 63.31 | 63.84 | 62.79 | 63.72 | 2,106,999 | +1.72(+2.77%) |
Apr 14, 2015 | 62.12 | 62.22 | 61.78 | 62.00 | 1,704,876 | +1.31(+2.16%) |
Apr 13, 2015 | 60.84 | 61.10 | 60.60 | 60.69 | 1,763,113 | +0.29(+0.48%) |
Apr 10, 2015 | 60.05 | 60.57 | 60.03 | 60.40 | 2,802,374 | +0.21(+0.35%) |
Apr 09, 2015 | 59.52 | 60.53 | 59.52 | 60.19 | 8,734,129 | -1.26(-2.05%) |
Apr 08, 2015 | 62.01 | 62.52 | 60.28 | 61.45 | 9,422,446 | -4.01(-6.13%) |
Apr 07, 2015 | 65.57 | 65.98 | 65.28 | 65.46 | 876,593 | +0.83(+1.28%) |
Apr 06, 2015 | 63.94 | 65.19 | 63.90 | 64.63 | 665,167 | +1.09(+1.72%) |
Apr 02, 2015 | 63.55 | 63.54 | 63.54 | 63.54 | 717,100 | +0.10(+0.16%) |
Apr 01, 2015 | 63.54 | 63.88 | 63.14 | 63.44 | 963,855 | +0.74(+1.18%) |
Mar 31, 2015 | 62.56 | 63.08 | 62.38 | 62.70 | 1,060,775 | -1.29(-2.02%) |
Mar 30, 2015 | 64.19 | 64.51 | 63.84 | 63.99 | 720,051 | +0.40(+0.63%) |
Mar 27, 2015 | 64.00 | 64.06 | 63.31 | 63.59 | 1,162,893 | -1.13(-1.75%) |
Mar 26, 2015 | 65.46 | 65.71 | 64.44 | 64.72 | 921,580 | -1.00(-1.52%) |
Mar 25, 2015 | 65.99 | 66.33 | 65.67 | 65.72 | 982,100 | +0.62(+0.95%) |
Mar 24, 2015 | 66.24 | 66.24 | 65.06 | 65.10 | 1,983,806 | -0.88(-1.33%) |
Mar 23, 2015 | 64.67 | 66.45 | 65.62 | 65.98 | 2,792,167 | +1.31(+2.03%) |
Mar 20, 2015 | 64.32 | 65.11 | 64.14 | 64.67 | 1,292,029 | +1.60(+2.54%) |
Mar 19, 2015 | 63.24 | 63.41 | 62.61 | 63.07 | 1,330,543 | -0.55(-0.86%) |
Mar 18, 2015 | 62.00 | 63.92 | 61.62 | 63.62 | 1,786,306 | +2.18(+3.55%) |
Mar 17, 2015 | 61.08 | 61.64 | 60.92 | 61.44 | 1,830,339 | +0.91(+1.50%) |
Mar 16, 2015 | 60.22 | 60.66 | 59.73 | 60.53 | 2,445,555 | +0.67(+1.12%) |
Mar 13, 2015 | 59.95 | 59.99 | 59.33 | 59.86 | 2,867,902 | -1.61(-2.62%) |
Mar 12, 2015 | 62.70 | 62.71 | 61.30 | 61.47 | 1,095,507 | +0.34(+0.56%) |
Mar 11, 2015 | 61.55 | 61.63 | 60.86 | 61.13 | 1,676,553 | -0.72(-1.16%) |
Mar 10, 2015 | 63.06 | 63.23 | 61.75 | 61.85 | 2,296,694 | -2.65(-4.11%) |
Mar 09, 2015 | 64.71 | 65.08 | 64.48 | 64.50 | 848,841 | +0.02(+0.03%) |
Mar 06, 2015 | 64.86 | 65.02 | 64.42 | 64.48 | 817,353 | -1.14(-1.74%) |
Mar 05, 2015 | 65.71 | 65.77 | 65.37 | 65.62 | 729,950 | -0.35(-0.53%) |
Mar 04, 2015 | 65.92 | 66.15 | 65.25 | 65.97 | 821,486 | -0.34(-0.51%) |
Mar 03, 2015 | 66.19 | 66.57 | 65.98 | 66.31 | 961,230 | -0.25(-0.38%) |
Mar 02, 2015 | 67.06 | 67.22 | 66.24 | 66.56 | 1,171,648 | -1.59(-2.33%) |
Feb 27, 2015 | 68.08 | 68.69 | 67.97 | 68.15 | 700,465 | +0.44(+0.65%) |
Feb 26, 2015 | 67.87 | 67.97 | 67.37 | 67.71 | 1,115,742 | -1.22(-1.77%) |
Feb 25, 2015 | 68.42 | 69.03 | 68.17 | 68.93 | 777,035 | +0.30(+0.44%) |
Feb 24, 2015 | 68.74 | 68.77 | 68.05 | 68.63 | 1,140,752 | +0.86(+1.27%) |
Feb 23, 2015 | 67.90 | 68.27 | 67.50 | 67.77 | 717,142 | -0.53(-0.78%) |
Feb 20, 2015 | 67.62 | 68.40 | 67.59 | 68.30 | 880,600 | +0.34(+0.50%) |
Feb 19, 2015 | 68.00 | 68.36 | 67.64 | 67.96 | 915,427 | -1.42(-2.05%) |
Feb 18, 2015 | 69.17 | 69.69 | 69.01 | 69.38 | 559,297 | -0.04(-0.06%) |
Feb 17, 2015 | 68.67 | 69.70 | 68.25 | 69.42 | 850,974 | +0.16(+0.23%) |
Feb 13, 2015 | 68.64 | 69.26 | 69.26 | 69.26 | 736,600 | +0.86(+1.26%) |
Feb 12, 2015 | 67.91 | 68.83 | 67.81 | 68.40 | 921,429 | +0.66(+0.97%) |
Feb 11, 2015 | 67.27 | 67.85 | 66.98 | 67.74 | 898,404 | -1.38(-2.00%) |
Feb 10, 2015 | 69.00 | 69.14 | 68.10 | 69.12 | 1,106,711 | -0.35(-0.50%) |
Feb 09, 2015 | 68.87 | 69.91 | 68.87 | 69.47 | 1,310,462 | +0.65(+0.94%) |
Feb 06, 2015 | 68.96 | 69.29 | 68.52 | 68.82 | 2,364,767 | -0.99(-1.42%) |
Feb 05, 2015 | 69.06 | 70.05 | 68.96 | 69.81 | 961,540 | +1.78(+2.62%) |
Feb 04, 2015 | 67.62 | 68.64 | 67.37 | 68.03 | 1,148,449 | -1.58(-2.27%) |
Feb 03, 2015 | 67.68 | 69.73 | 67.68 | 69.61 | 1,480,629 | +3.65(+5.53%) |