Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 59.99 | 60.34 | 59.41 | 59.55 | 1,223,268 | -0.45(-0.76%) |
Apr 29, 2015 | 60.08 | 60.51 | 59.66 | 60.01 | 1,590,563 | -0.51(-0.84%) |
Apr 28, 2015 | 60.15 | 60.98 | 59.91 | 60.52 | 1,510,538 | +0.08(+0.13%) |
Apr 27, 2015 | 61.09 | 61.10 | 60.40 | 60.44 | 1,466,393 | -0.43(-0.71%) |
Apr 24, 2015 | 61.15 | 61.17 | 60.39 | 60.87 | 1,193,402 | +0.01(+0.01%) |
Apr 23, 2015 | 61.12 | 61.32 | 60.79 | 60.86 | 1,076,631 | -0.33(-0.54%) |
Apr 22, 2015 | 61.51 | 61.74 | 60.90 | 61.19 | 1,319,674 | -0.32(-0.53%) |
Apr 21, 2015 | 61.57 | 62.03 | 61.34 | 61.51 | 1,379,190 | -0.04(-0.07%) |
Apr 20, 2015 | 62.60 | 62.86 | 61.38 | 61.56 | 2,430,230 | -0.80(-1.29%) |
Apr 17, 2015 | 61.92 | 62.59 | 61.88 | 62.36 | 2,247,454 | +0.05(+0.08%) |
Apr 16, 2015 | 62.17 | 62.61 | 62.14 | 62.31 | 1,956,021 | +0.02(+0.04%) |
Apr 15, 2015 | 62.60 | 62.77 | 62.16 | 62.28 | 1,239,911 | -0.06(-0.10%) |
Apr 14, 2015 | 62.13 | 62.43 | 61.85 | 62.35 | 2,088,988 | +0.27(+0.43%) |
Apr 13, 2015 | 63.18 | 63.22 | 62.08 | 62.08 | 2,429,121 | -1.03(-1.63%) |
Apr 10, 2015 | 63.20 | 63.37 | 62.68 | 63.11 | 2,620,576 | -0.02(-0.03%) |
Apr 09, 2015 | 63.73 | 64.15 | 62.88 | 63.13 | 3,217,996 | -0.61(-0.95%) |
Apr 08, 2015 | 63.32 | 63.85 | 62.62 | 63.73 | 3,395,212 | +0.35(+0.55%) |
Apr 07, 2015 | 61.69 | 63.49 | 61.69 | 63.39 | 3,602,378 | +1.69(+2.73%) |
Apr 06, 2015 | 60.71 | 62.14 | 60.66 | 61.70 | 2,232,446 | +0.62(+1.01%) |
Apr 02, 2015 | 60.42 | 61.09 | 61.09 | 61.09 | 1,480,715 | +0.72(+1.19%) |
Apr 01, 2015 | 59.97 | 60.40 | 59.50 | 60.36 | 1,928,973 | +0.05(+0.08%) |
Mar 31, 2015 | 60.28 | 60.79 | 59.72 | 60.32 | 2,126,942 | -0.23(-0.37%) |
Mar 30, 2015 | 59.57 | 60.76 | 59.19 | 60.54 | 1,463,218 | +1.19(+2.01%) |
Mar 27, 2015 | 58.37 | 59.59 | 58.27 | 59.35 | 2,794,396 | +0.87(+1.48%) |
Mar 26, 2015 | 58.36 | 58.65 | 57.92 | 58.48 | 1,486,215 | +0.15(+0.26%) |
Mar 25, 2015 | 59.28 | 59.28 | 58.23 | 58.33 | 3,282,701 | -0.84(-1.42%) |
Mar 24, 2015 | 59.80 | 59.93 | 59.14 | 59.17 | 1,560,298 | -0.57(-0.95%) |
Mar 23, 2015 | 60.64 | 60.66 | 59.72 | 59.74 | 1,474,115 | -0.67(-1.11%) |
Mar 20, 2015 | 59.51 | 60.78 | 59.29 | 60.41 | 1,703,131 | +1.15(+1.94%) |
Mar 19, 2015 | 59.98 | 60.06 | 58.95 | 59.26 | 1,430,249 | -0.80(-1.34%) |
Mar 18, 2015 | 59.76 | 60.62 | 58.57 | 60.06 | 2,303,365 | +0.27(+0.45%) |
Mar 17, 2015 | 60.64 | 60.80 | 59.64 | 59.80 | 1,757,864 | -1.24(-2.03%) |
Mar 16, 2015 | 60.97 | 61.47 | 60.75 | 61.04 | 1,938,912 | +0.23(+0.37%) |
Mar 13, 2015 | 61.27 | 61.33 | 60.36 | 60.81 | 2,672,936 | -0.49(-0.81%) |
Mar 12, 2015 | 59.73 | 61.33 | 59.62 | 61.30 | 1,565,835 | +1.61(+2.70%) |
Mar 11, 2015 | 59.55 | 59.81 | 59.32 | 59.69 | 1,736,786 | +0.21(+0.35%) |
Mar 10, 2015 | 59.95 | 60.20 | 59.44 | 59.48 | 1,274,956 | -1.13(-1.86%) |
Mar 09, 2015 | 60.20 | 60.81 | 60.08 | 60.61 | 1,210,999 | +0.47(+0.78%) |
Mar 06, 2015 | 59.95 | 60.37 | 59.45 | 60.14 | 1,731,760 | -0.17(-0.28%) |
Mar 05, 2015 | 60.24 | 60.79 | 60.10 | 60.31 | 1,671,570 | +0.11(+0.19%) |
Mar 04, 2015 | 60.18 | 60.74 | 60.54 | 60.19 | 1,728,532 | -0.35(-0.58%) |
Mar 03, 2015 | 61.42 | 61.48 | 60.48 | 60.54 | 1,599,839 | -0.96(-1.55%) |
Mar 02, 2015 | 61.48 | 61.73 | 61.26 | 61.50 | 941,023 | +0.02(+0.03%) |
Feb 27, 2015 | 62.47 | 62.79 | 61.34 | 61.48 | 2,462,062 | -1.09(-1.75%) |
Feb 26, 2015 | 61.21 | 62.70 | 61.20 | 62.58 | 1,550,958 | +1.26(+2.06%) |
Feb 25, 2015 | 61.52 | 61.75 | 61.12 | 61.31 | 1,060,175 | -0.39(-0.63%) |
Feb 24, 2015 | 61.93 | 62.10 | 61.40 | 61.70 | 1,235,402 | -0.19(-0.30%) |
Feb 23, 2015 | 61.86 | 62.14 | 61.66 | 61.89 | 872,433 | +0.14(+0.22%) |
Feb 20, 2015 | 60.47 | 61.93 | 60.13 | 61.75 | 1,729,615 | +0.93(+1.52%) |
Feb 19, 2015 | 61.30 | 61.60 | 60.77 | 60.82 | 1,764,565 | -0.63(-1.02%) |
Feb 18, 2015 | 60.96 | 61.60 | 60.43 | 61.45 | 1,619,725 | +0.29(+0.47%) |
Feb 17, 2015 | 58.80 | 61.28 | 58.66 | 61.16 | 2,840,927 | +2.48(+4.23%) |
Feb 13, 2015 | 59.30 | 58.68 | 58.68 | 58.68 | 2,227,073 | -0.77(-1.30%) |
Feb 12, 2015 | 58.82 | 59.48 | 58.64 | 59.45 | 1,792,703 | +0.63(+1.07%) |
Feb 11, 2015 | 58.76 | 59.51 | 58.54 | 58.82 | 3,131,844 | -0.17(-0.29%) |
Feb 10, 2015 | 62.17 | 63.14 | 57.90 | 58.99 | 9,097,222 | -2.52(-4.10%) |
Feb 09, 2015 | 62.02 | 62.02 | 61.25 | 61.52 | 2,479,806 | -0.66(-1.06%) |
Feb 06, 2015 | 63.01 | 63.13 | 62.10 | 62.18 | 1,148,482 | -0.85(-1.34%) |
Feb 05, 2015 | 62.74 | 63.06 | 62.27 | 63.02 | 1,873,423 | +0.44(+0.70%) |
Feb 04, 2015 | 62.43 | 63.34 | 62.39 | 62.59 | 1,178,770 | -0.14(-0.22%) |
Feb 03, 2015 | 61.84 | 62.76 | 61.60 | 62.72 | 1,927,571 | +1.30(+2.11%) |