Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 67.20 | 67.46 | 66.14 | 66.48 | 285,048 | -1.01(-1.50%) |
Apr 29, 2015 | 67.01 | 68.03 | 66.72 | 67.49 | 325,317 | +0.00(+0.00%) |
Apr 28, 2015 | 68.35 | 68.35 | 67.28 | 67.49 | 747,203 | -0.81(-1.19%) |
Apr 27, 2015 | 68.64 | 69.02 | 68.15 | 68.30 | 450,050 | -0.11(-0.16%) |
Apr 24, 2015 | 68.40 | 68.77 | 68.36 | 68.41 | 489,717 | +1.02(+1.51%) |
Apr 23, 2015 | 67.45 | 67.63 | 67.14 | 67.39 | 160,312 | +0.17(+0.25%) |
Apr 22, 2015 | 66.91 | 67.33 | 66.58 | 67.22 | 197,715 | +0.51(+0.76%) |
Apr 21, 2015 | 66.86 | 67.03 | 66.68 | 66.71 | 202,634 | +0.08(+0.12%) |
Apr 20, 2015 | 66.07 | 66.71 | 65.98 | 66.63 | 332,366 | +0.91(+1.38%) |
Apr 17, 2015 | 66.47 | 66.49 | 65.45 | 65.72 | 199,118 | -1.33(-1.98%) |
Apr 16, 2015 | 66.46 | 67.15 | 66.38 | 67.05 | 652,874 | +0.77(+1.16%) |
Apr 15, 2015 | 66.27 | 66.42 | 65.95 | 66.28 | 468,930 | +0.13(+0.20%) |
Apr 14, 2015 | 66.28 | 66.43 | 65.58 | 66.15 | 318,368 | -0.12(-0.18%) |
Apr 13, 2015 | 66.37 | 66.84 | 66.21 | 66.27 | 186,326 | +0.02(+0.03%) |
Apr 10, 2015 | 66.16 | 66.27 | 66.03 | 66.25 | 198,838 | +0.27(+0.41%) |
Apr 09, 2015 | 65.86 | 66.05 | 65.37 | 65.98 | 217,049 | +0.09(+0.14%) |
Apr 08, 2015 | 65.34 | 65.96 | 65.29 | 65.89 | 163,142 | +0.72(+1.10%) |
Apr 07, 2015 | 65.07 | 65.72 | 65.07 | 65.17 | 265,800 | +0.14(+0.22%) |
Apr 06, 2015 | 64.22 | 65.23 | 64.06 | 65.03 | 320,643 | +0.44(+0.68%) |
Apr 02, 2015 | 64.47 | 64.59 | 64.59 | 64.59 | 199,900 | +0.15(+0.23%) |
Apr 01, 2015 | 64.96 | 65.05 | 64.11 | 64.44 | 596,977 | -0.48(-0.74%) |
Mar 31, 2015 | 65.05 | 65.54 | 64.91 | 64.92 | 192,656 | -0.39(-0.60%) |
Mar 30, 2015 | 65.29 | 65.57 | 64.83 | 65.31 | 177,819 | +0.34(+0.52%) |
Mar 27, 2015 | 64.72 | 65.13 | 64.61 | 64.97 | 163,505 | +0.21(+0.32%) |
Mar 26, 2015 | 64.50 | 65.03 | 64.31 | 64.76 | 200,220 | -0.17(-0.26%) |
Mar 25, 2015 | 66.57 | 66.57 | 64.91 | 64.93 | 444,371 | -1.42(-2.14%) |
Mar 24, 2015 | 66.16 | 66.61 | 66.16 | 66.35 | 273,448 | +0.13(+0.20%) |
Mar 23, 2015 | 66.15 | 66.54 | 66.00 | 66.22 | 175,833 | +0.08(+0.12%) |
Mar 20, 2015 | 66.38 | 66.49 | 66.14 | 66.14 | 205,420 | +0.14(+0.21%) |
Mar 19, 2015 | 65.82 | 66.10 | 65.71 | 66.00 | 264,978 | +0.11(+0.17%) |
Mar 18, 2015 | 65.07 | 66.02 | 64.93 | 65.89 | 227,132 | +0.60(+0.92%) |
Mar 17, 2015 | 64.87 | 65.39 | 64.83 | 65.29 | 209,892 | +0.19(+0.29%) |
Mar 16, 2015 | 64.88 | 65.17 | 64.50 | 65.10 | 226,360 | +0.36(+0.55%) |
Mar 13, 2015 | 65.20 | 65.40 | 64.43 | 64.74 | 221,604 | -0.55(-0.84%) |
Mar 12, 2015 | 64.70 | 65.33 | 64.70 | 65.29 | 158,720 | +0.80(+1.24%) |
Mar 11, 2015 | 64.56 | 64.99 | 64.36 | 64.49 | 239,051 | -0.04(-0.06%) |
Mar 10, 2015 | 65.23 | 65.23 | 64.41 | 64.53 | 349,617 | -1.25(-1.90%) |
Mar 09, 2015 | 65.77 | 65.88 | 65.49 | 65.78 | 232,845 | +0.03(+0.05%) |
Mar 06, 2015 | 66.23 | 66.64 | 65.62 | 65.75 | 224,919 | -0.67(-1.01%) |
Mar 05, 2015 | 66.12 | 66.59 | 65.96 | 66.42 | 285,849 | +0.41(+0.62%) |
Mar 04, 2015 | 66.06 | 66.28 | 65.62 | 66.01 | 404,876 | -0.30(-0.45%) |
Mar 03, 2015 | 66.54 | 66.54 | 66.11 | 66.31 | 336,080 | -0.45(-0.67%) |
Mar 02, 2015 | 66.08 | 66.80 | 65.95 | 66.76 | 466,047 | +0.63(+0.95%) |
Feb 27, 2015 | 66.70 | 66.93 | 66.08 | 66.13 | 264,416 | -0.65(-0.97%) |
Feb 26, 2015 | 66.53 | 67.11 | 66.48 | 66.78 | 206,879 | +0.61(+0.92%) |
Feb 25, 2015 | 65.58 | 66.34 | 65.56 | 66.17 | 219,806 | +0.70(+1.07%) |
Feb 24, 2015 | 65.41 | 65.64 | 65.22 | 65.47 | 210,201 | +0.02(+0.03%) |
Feb 23, 2015 | 66.02 | 66.02 | 65.28 | 65.45 | 248,693 | -0.58(-0.88%) |
Feb 20, 2015 | 65.63 | 66.13 | 65.35 | 66.03 | 454,219 | +0.35(+0.53%) |
Feb 19, 2015 | 64.80 | 65.72 | 64.77 | 65.68 | 228,227 | +1.02(+1.58%) |
Feb 18, 2015 | 64.33 | 64.79 | 64.27 | 64.66 | 235,116 | +0.23(+0.36%) |
Feb 17, 2015 | 64.44 | 64.65 | 64.33 | 64.43 | 232,811 | -0.12(-0.19%) |
Feb 13, 2015 | 63.83 | 64.55 | 64.55 | 64.55 | 328,700 | +0.93(+1.46%) |
Feb 12, 2015 | 63.12 | 63.82 | 63.05 | 63.62 | 346,809 | +1.10(+1.76%) |
Feb 11, 2015 | 62.35 | 62.69 | 62.29 | 62.52 | 1,643,504 | +0.17(+0.27%) |
Feb 10, 2015 | 61.94 | 62.44 | 61.73 | 62.35 | 257,766 | +0.65(+1.05%) |
Feb 09, 2015 | 61.73 | 61.95 | 61.47 | 61.70 | 262,498 | -0.29(-0.47%) |
Feb 06, 2015 | 62.06 | 62.52 | 61.84 | 61.99 | 382,341 | +0.08(+0.13%) |
Feb 05, 2015 | 61.67 | 61.94 | 61.58 | 61.91 | 426,037 | +0.59(+0.96%) |
Feb 04, 2015 | 61.37 | 61.65 | 61.20 | 61.32 | 460,139 | -0.17(-0.28%) |
Feb 03, 2015 | 60.53 | 61.57 | 60.53 | 61.49 | 1,587,686 | +1.10(+1.82%) |