Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.89 | 61.26 | 59.91 | 60.12 | 6,552,656 | -1.19(-1.94%) |
Apr 29, 2015 | 61.86 | 62.23 | 61.07 | 61.31 | 4,448,063 | -1.09(-1.75%) |
Apr 28, 2015 | 62.23 | 62.46 | 61.92 | 62.40 | 3,265,236 | -0.03(-0.05%) |
Apr 27, 2015 | 62.84 | 62.84 | 62.07 | 62.43 | 5,669,973 | +0.10(+0.16%) |
Apr 24, 2015 | 63.18 | 63.21 | 62.22 | 62.33 | 5,661,519 | -0.51(-0.82%) |
Apr 23, 2015 | 62.99 | 63.26 | 62.52 | 62.84 | 4,058,687 | -0.24(-0.38%) |
Apr 22, 2015 | 63.10 | 63.22 | 62.78 | 63.08 | 4,807,809 | -0.05(-0.08%) |
Apr 21, 2015 | 63.27 | 63.97 | 63.00 | 63.13 | 7,150,953 | -0.02(-0.03%) |
Apr 20, 2015 | 63.44 | 63.95 | 62.97 | 63.15 | 12,913,409 | +0.12(+0.18%) |
Apr 17, 2015 | 64.13 | 64.94 | 62.24 | 63.04 | 21,292,892 | -1.86(-2.86%) |
Apr 16, 2015 | 65.92 | 65.92 | 64.57 | 64.89 | 10,907,682 | -1.46(-2.21%) |
Apr 15, 2015 | 66.69 | 67.17 | 66.15 | 66.36 | 7,938,236 | -0.32(-0.48%) |
Apr 14, 2015 | 66.26 | 67.11 | 66.03 | 66.68 | 3,850,894 | +0.20(+0.29%) |
Apr 13, 2015 | 66.49 | 67.23 | 66.18 | 66.48 | 6,235,817 | -0.22(-0.34%) |
Apr 10, 2015 | 66.79 | 67.05 | 65.42 | 66.71 | 8,247,308 | -0.44(-0.65%) |
Apr 09, 2015 | 64.88 | 67.72 | 64.81 | 67.14 | 15,666,862 | +3.58(+5.63%) |
Apr 08, 2015 | 63.10 | 64.10 | 62.99 | 63.56 | 7,583,986 | +0.29(+0.46%) |
Apr 07, 2015 | 63.50 | 63.97 | 63.15 | 63.27 | 5,389,591 | -0.53(-0.83%) |
Apr 06, 2015 | 61.81 | 63.86 | 61.79 | 63.80 | 8,356,864 | +1.48(+2.37%) |
Apr 02, 2015 | 61.19 | 62.32 | 62.32 | 62.32 | 4,076,638 | +1.24(+2.03%) |
Apr 01, 2015 | 61.41 | 61.54 | 60.65 | 61.08 | 6,795,443 | -0.30(-0.50%) |
Mar 31, 2015 | 62.12 | 62.39 | 61.38 | 61.39 | 4,915,920 | -0.95(-1.52%) |
Mar 30, 2015 | 61.96 | 62.50 | 61.27 | 62.34 | 5,838,222 | +0.51(+0.82%) |
Mar 27, 2015 | 61.23 | 62.16 | 60.89 | 61.83 | 5,034,438 | +0.62(+1.01%) |
Mar 26, 2015 | 61.26 | 62.26 | 61.15 | 61.21 | 7,437,394 | -1.04(-1.68%) |
Mar 25, 2015 | 63.65 | 63.94 | 61.96 | 62.26 | 6,409,102 | -1.54(-2.41%) |
Mar 24, 2015 | 63.79 | 64.21 | 63.34 | 63.79 | 5,032,648 | +0.06(+0.09%) |
Mar 23, 2015 | 63.95 | 64.26 | 63.54 | 63.73 | 12,029,254 | -0.22(-0.35%) |
Mar 20, 2015 | 63.42 | 64.38 | 63.37 | 63.96 | 46,703,988 | +0.63(+1.00%) |
Mar 19, 2015 | 63.05 | 63.78 | 62.90 | 63.33 | 7,975,867 | +0.13(+0.21%) |
Mar 18, 2015 | 62.44 | 63.42 | 61.97 | 63.20 | 8,685,366 | +0.67(+1.07%) |
Mar 17, 2015 | 62.71 | 62.80 | 62.22 | 62.53 | 7,501,466 | -0.37(-0.59%) |
Mar 16, 2015 | 61.62 | 62.99 | 61.62 | 62.90 | 13,105,343 | +2.21(+3.64%) |
Mar 13, 2015 | 61.07 | 61.13 | 60.38 | 60.69 | 5,026,219 | -0.38(-0.63%) |
Mar 12, 2015 | 60.26 | 61.18 | 60.01 | 61.07 | 6,847,701 | +1.26(+2.11%) |
Mar 11, 2015 | 59.73 | 60.23 | 58.73 | 59.81 | 4,541,020 | -0.15(-0.25%) |
Mar 10, 2015 | 59.95 | 60.37 | 59.67 | 59.96 | 7,573,568 | -0.57(-0.93%) |
Mar 09, 2015 | 59.58 | 60.57 | 59.53 | 60.53 | 4,492,852 | +0.83(+1.40%) |
Mar 06, 2015 | 59.86 | 60.57 | 59.49 | 59.70 | 6,504,013 | -0.62(-1.02%) |
Mar 05, 2015 | 60.49 | 60.60 | 60.09 | 60.31 | 4,446,922 | +0.13(+0.22%) |
Mar 04, 2015 | 60.02 | 60.36 | 60.32 | 60.18 | 5,366,817 | -0.14(-0.23%) |
Mar 03, 2015 | 60.48 | 60.48 | 59.86 | 60.32 | 7,893,490 | -0.30(-0.49%) |
Mar 02, 2015 | 60.34 | 60.93 | 59.88 | 60.62 | 9,186,845 | +0.39(+0.65%) |
Feb 27, 2015 | 58.92 | 60.73 | 58.77 | 60.23 | 12,280,852 | +1.04(+1.75%) |
Feb 26, 2015 | 57.92 | 59.32 | 57.73 | 59.19 | 9,137,074 | +1.19(+2.05%) |
Feb 25, 2015 | 58.17 | 58.29 | 57.73 | 58.00 | 4,255,715 | -0.28(-0.47%) |
Feb 24, 2015 | 56.78 | 58.57 | 56.72 | 58.28 | 8,781,938 | +1.30(+2.29%) |
Feb 23, 2015 | 56.09 | 57.18 | 56.02 | 56.97 | 8,333,865 | +1.06(+1.89%) |
Feb 20, 2015 | 55.88 | 55.98 | 55.35 | 55.91 | 4,678,532 | +0.02(+0.04%) |
Feb 19, 2015 | 56.39 | 56.78 | 55.83 | 55.89 | 3,392,568 | -0.50(-0.89%) |
Feb 18, 2015 | 56.25 | 56.49 | 55.85 | 56.39 | 4,349,746 | -0.15(-0.27%) |
Feb 17, 2015 | 56.82 | 56.91 | 56.45 | 56.54 | 4,276,923 | -0.53(-0.93%) |
Feb 13, 2015 | 57.74 | 57.07 | 57.07 | 57.07 | 4,543,730 | -0.89(-1.54%) |
Feb 12, 2015 | 57.39 | 58.44 | 57.22 | 57.96 | 8,168,559 | +0.31(+0.54%) |
Feb 11, 2015 | 55.67 | 57.95 | 55.61 | 57.65 | 10,550,170 | +2.06(+3.70%) |
Feb 10, 2015 | 55.32 | 55.62 | 54.83 | 55.59 | 5,839,823 | +0.21(+0.38%) |
Feb 09, 2015 | 54.83 | 55.43 | 54.82 | 55.38 | 4,351,354 | +0.18(+0.33%) |
Feb 06, 2015 | 54.23 | 55.64 | 53.96 | 55.20 | 6,198,429 | +0.99(+1.82%) |
Feb 05, 2015 | 54.32 | 54.44 | 53.99 | 54.22 | 5,610,575 | +0.09(+0.16%) |
Feb 04, 2015 | 54.55 | 54.76 | 53.81 | 54.13 | 4,664,267 | -0.09(-0.16%) |
Feb 03, 2015 | 54.46 | 54.54 | 53.87 | 54.22 | 3,995,284 | -0.07(-0.13%) |