Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.23 | 60.67 | 59.58 | 59.71 | 372,659 | -0.85(-1.41%) |
Apr 29, 2015 | 60.66 | 61.29 | 60.39 | 60.57 | 303,471 | -0.44(-0.72%) |
Apr 28, 2015 | 60.23 | 61.06 | 60.23 | 61.01 | 252,270 | +0.63(+1.04%) |
Apr 27, 2015 | 60.59 | 60.82 | 60.13 | 60.38 | 284,216 | -0.18(-0.30%) |
Apr 24, 2015 | 61.11 | 61.11 | 60.33 | 60.56 | 397,384 | -0.62(-1.01%) |
Apr 23, 2015 | 61.01 | 61.39 | 60.82 | 61.18 | 264,443 | +0.10(+0.16%) |
Apr 22, 2015 | 60.77 | 61.14 | 60.53 | 61.08 | 206,915 | +0.30(+0.49%) |
Apr 21, 2015 | 60.39 | 60.92 | 60.27 | 60.78 | 448,025 | +0.54(+0.89%) |
Apr 20, 2015 | 60.37 | 60.68 | 60.05 | 60.24 | 249,093 | +0.37(+0.61%) |
Apr 17, 2015 | 60.25 | 60.26 | 59.41 | 59.88 | 241,476 | -0.57(-0.95%) |
Apr 16, 2015 | 60.57 | 60.72 | 60.23 | 60.45 | 306,658 | -0.26(-0.43%) |
Apr 15, 2015 | 61.64 | 61.84 | 60.71 | 60.71 | 411,961 | -0.71(-1.15%) |
Apr 14, 2015 | 61.08 | 61.46 | 60.74 | 61.42 | 405,239 | +0.23(+0.38%) |
Apr 13, 2015 | 61.05 | 61.51 | 60.87 | 61.19 | 388,362 | +0.11(+0.18%) |
Apr 10, 2015 | 61.61 | 61.71 | 60.85 | 61.08 | 408,336 | -0.35(-0.57%) |
Apr 09, 2015 | 61.82 | 62.12 | 60.95 | 61.43 | 569,767 | -0.58(-0.94%) |
Apr 08, 2015 | 62.36 | 62.41 | 61.57 | 62.01 | 546,890 | -0.23(-0.37%) |
Apr 07, 2015 | 62.90 | 63.01 | 62.11 | 62.25 | 325,121 | -0.68(-1.08%) |
Apr 06, 2015 | 62.28 | 63.05 | 62.26 | 62.93 | 478,088 | +0.36(+0.57%) |
Apr 02, 2015 | 62.52 | 62.57 | 62.57 | 62.57 | 396,626 | +0.07(+0.12%) |
Apr 01, 2015 | 62.86 | 62.86 | 61.66 | 62.50 | 349,835 | -0.25(-0.40%) |
Mar 31, 2015 | 62.47 | 62.77 | 62.39 | 62.75 | 721,046 | +0.20(+0.32%) |
Mar 30, 2015 | 61.91 | 62.94 | 61.82 | 62.55 | 282,404 | +0.89(+1.44%) |
Mar 27, 2015 | 61.90 | 61.91 | 61.32 | 61.66 | 240,690 | -0.14(-0.23%) |
Mar 26, 2015 | 61.11 | 62.02 | 60.86 | 61.81 | 313,960 | +0.33(+0.54%) |
Mar 25, 2015 | 62.26 | 62.46 | 61.39 | 61.47 | 715,743 | -0.82(-1.31%) |
Mar 24, 2015 | 62.68 | 62.68 | 61.90 | 62.29 | 533,740 | -0.57(-0.90%) |
Mar 23, 2015 | 62.73 | 62.86 | 62.42 | 62.86 | 430,610 | +0.04(+0.06%) |
Mar 20, 2015 | 62.55 | 63.01 | 62.26 | 62.82 | 754,633 | +0.56(+0.89%) |
Mar 19, 2015 | 61.83 | 62.41 | 61.33 | 62.26 | 329,435 | +0.44(+0.71%) |
Mar 18, 2015 | 60.56 | 61.99 | 60.32 | 61.82 | 424,867 | +1.06(+1.74%) |
Mar 17, 2015 | 60.57 | 60.87 | 60.41 | 60.76 | 367,743 | +0.01(+0.01%) |
Mar 16, 2015 | 60.14 | 60.78 | 59.97 | 60.76 | 349,946 | +0.95(+1.59%) |
Mar 13, 2015 | 60.60 | 60.60 | 59.55 | 59.80 | 331,068 | -0.83(-1.36%) |
Mar 12, 2015 | 60.01 | 60.78 | 59.79 | 60.63 | 303,396 | +0.95(+1.59%) |
Mar 11, 2015 | 59.45 | 59.71 | 59.12 | 59.68 | 397,997 | +0.45(+0.76%) |
Mar 10, 2015 | 59.36 | 59.60 | 59.07 | 59.23 | 381,916 | -0.78(-1.30%) |
Mar 09, 2015 | 59.78 | 60.76 | 59.39 | 60.01 | 287,389 | +0.41(+0.69%) |
Mar 06, 2015 | 59.80 | 60.12 | 59.36 | 59.60 | 231,544 | -0.57(-0.94%) |
Mar 05, 2015 | 59.68 | 60.22 | 59.20 | 60.16 | 282,212 | +0.72(+1.21%) |
Mar 04, 2015 | 59.67 | 59.95 | 59.40 | 59.44 | 361,405 | -0.33(-0.56%) |
Mar 03, 2015 | 60.16 | 60.20 | 59.72 | 59.78 | 435,236 | -0.42(-0.70%) |
Mar 02, 2015 | 60.50 | 60.50 | 59.03 | 60.20 | 609,163 | +1.39(+2.37%) |
Feb 27, 2015 | 59.42 | 59.53 | 58.75 | 58.81 | 286,216 | -0.61(-1.03%) |
Feb 26, 2015 | 59.94 | 60.12 | 59.31 | 59.42 | 258,094 | -0.38(-0.63%) |
Feb 25, 2015 | 60.16 | 60.31 | 59.57 | 59.79 | 236,819 | -0.34(-0.57%) |
Feb 24, 2015 | 59.89 | 60.20 | 59.55 | 60.13 | 254,000 | +0.37(+0.61%) |
Feb 23, 2015 | 60.20 | 60.20 | 59.63 | 59.77 | 247,415 | -0.39(-0.65%) |
Feb 20, 2015 | 59.61 | 60.29 | 59.09 | 60.16 | 305,563 | +0.50(+0.84%) |
Feb 19, 2015 | 60.15 | 60.15 | 59.44 | 59.66 | 254,443 | -0.08(-0.13%) |
Feb 18, 2015 | 58.89 | 59.78 | 58.76 | 59.74 | 369,952 | +0.59(+1.00%) |
Feb 17, 2015 | 59.61 | 59.68 | 58.66 | 59.15 | 439,005 | +0.31(+0.53%) |
Feb 13, 2015 | 58.34 | 58.84 | 58.84 | 58.84 | 230,981 | +0.47(+0.80%) |
Feb 12, 2015 | 58.26 | 58.37 | 57.75 | 58.37 | 319,713 | +0.64(+1.12%) |
Feb 11, 2015 | 57.62 | 57.92 | 57.05 | 57.73 | 237,623 | +0.21(+0.36%) |
Feb 10, 2015 | 56.85 | 57.60 | 56.61 | 57.52 | 557,368 | +0.99(+1.76%) |
Feb 09, 2015 | 56.75 | 56.89 | 56.30 | 56.53 | 309,693 | -0.34(-0.60%) |
Feb 06, 2015 | 57.41 | 57.71 | 56.65 | 56.87 | 462,566 | -0.51(-0.89%) |
Feb 05, 2015 | 55.86 | 57.45 | 55.60 | 57.38 | 556,927 | +1.53(+2.74%) |
Feb 04, 2015 | 57.16 | 58.14 | 54.88 | 55.85 | 797,782 | -0.61(-1.08%) |
Feb 03, 2015 | 55.92 | 56.50 | 55.29 | 56.46 | 570,339 | +1.05(+1.89%) |