Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 56.88 | 57.36 | 56.61 | 56.84 | 993,113 | -0.13(-0.23%) |
Apr 29, 2015 | 57.54 | 57.65 | 56.88 | 56.97 | 1,059,576 | -0.52(-0.91%) |
Apr 28, 2015 | 57.12 | 58.02 | 56.92 | 57.50 | 1,186,179 | +0.12(+0.20%) |
Apr 27, 2015 | 58.07 | 58.53 | 57.11 | 57.38 | 2,173,774 | -1.02(-1.75%) |
Apr 24, 2015 | 59.29 | 60.36 | 57.83 | 58.40 | 3,513,579 | -6.83(-10.47%) |
Apr 23, 2015 | 64.47 | 65.91 | 64.27 | 65.23 | 1,354,186 | +0.09(+0.14%) |
Apr 22, 2015 | 64.56 | 65.29 | 64.49 | 65.14 | 917,320 | +0.15(+0.23%) |
Apr 21, 2015 | 65.02 | 65.37 | 64.68 | 64.99 | 1,109,122 | +0.17(+0.26%) |
Apr 20, 2015 | 64.29 | 64.94 | 64.14 | 64.82 | 646,796 | +0.92(+1.45%) |
Apr 17, 2015 | 63.92 | 64.01 | 63.37 | 63.90 | 811,638 | -0.33(-0.51%) |
Apr 16, 2015 | 65.00 | 65.03 | 64.16 | 64.23 | 839,952 | -0.69(-1.07%) |
Apr 15, 2015 | 65.11 | 65.18 | 64.89 | 64.92 | 888,513 | -0.68(-1.03%) |
Apr 14, 2015 | 66.44 | 66.44 | 64.91 | 65.60 | 909,018 | -0.88(-1.32%) |
Apr 13, 2015 | 66.48 | 66.87 | 66.26 | 66.48 | 679,856 | -0.04(-0.05%) |
Apr 10, 2015 | 65.71 | 66.71 | 65.50 | 66.51 | 675,016 | +0.87(+1.33%) |
Apr 09, 2015 | 64.85 | 65.71 | 64.66 | 65.64 | 628,938 | +0.80(+1.23%) |
Apr 08, 2015 | 64.22 | 65.05 | 64.22 | 64.84 | 1,086,821 | +0.47(+0.73%) |
Apr 07, 2015 | 66.75 | 66.97 | 64.37 | 64.37 | 1,839,417 | -1.32(-2.00%) |
Apr 06, 2015 | 64.48 | 66.05 | 64.48 | 65.69 | 2,148,703 | +1.22(+1.89%) |
Apr 02, 2015 | 63.72 | 64.47 | 64.47 | 64.47 | 752,679 | +1.00(+1.58%) |
Apr 01, 2015 | 63.97 | 63.97 | 62.29 | 63.46 | 852,580 | -0.35(-0.54%) |
Mar 31, 2015 | 63.10 | 64.07 | 62.87 | 63.81 | 929,785 | +0.12(+0.18%) |
Mar 30, 2015 | 63.72 | 64.16 | 63.60 | 63.69 | 895,997 | +0.09(+0.14%) |
Mar 27, 2015 | 62.64 | 64.09 | 62.64 | 63.60 | 659,780 | +1.16(+1.85%) |
Mar 26, 2015 | 62.25 | 62.72 | 61.95 | 62.45 | 621,973 | -0.12(-0.18%) |
Mar 25, 2015 | 63.50 | 63.94 | 62.46 | 62.56 | 650,464 | -0.85(-1.35%) |
Mar 24, 2015 | 64.27 | 64.28 | 63.36 | 63.42 | 801,925 | -0.85(-1.33%) |
Mar 23, 2015 | 63.82 | 64.59 | 63.82 | 64.27 | 882,236 | +0.49(+0.77%) |
Mar 20, 2015 | 63.99 | 64.14 | 63.52 | 63.78 | 1,619,324 | +0.05(+0.08%) |
Mar 19, 2015 | 64.30 | 64.72 | 63.44 | 63.73 | 1,316,243 | -0.67(-1.04%) |
Mar 18, 2015 | 63.52 | 64.69 | 63.23 | 64.40 | 993,185 | +1.40(+2.22%) |
Mar 17, 2015 | 62.42 | 63.30 | 62.27 | 63.00 | 1,236,096 | -0.13(-0.21%) |
Mar 16, 2015 | 61.43 | 63.29 | 61.43 | 63.13 | 1,152,260 | +2.87(+4.76%) |
Mar 13, 2015 | 60.41 | 60.51 | 59.83 | 60.26 | 561,457 | -0.81(-1.32%) |
Mar 12, 2015 | 60.57 | 61.18 | 60.52 | 61.07 | 617,181 | +1.00(+1.66%) |
Mar 11, 2015 | 59.19 | 60.14 | 59.08 | 60.08 | 831,576 | +1.16(+1.96%) |
Mar 10, 2015 | 59.31 | 59.34 | 58.91 | 58.92 | 718,103 | -0.91(-1.52%) |
Mar 09, 2015 | 59.34 | 60.08 | 58.99 | 59.83 | 965,814 | +1.29(+2.20%) |
Mar 06, 2015 | 59.23 | 59.28 | 58.34 | 58.54 | 971,805 | +0.12(+0.21%) |
Mar 05, 2015 | 57.88 | 58.67 | 57.88 | 58.41 | 845,638 | +0.77(+1.34%) |
Mar 04, 2015 | 57.27 | 57.99 | 57.16 | 57.64 | 686,680 | +0.31(+0.54%) |
Mar 03, 2015 | 57.58 | 57.58 | 57.04 | 57.33 | 528,764 | -0.24(-0.42%) |
Mar 02, 2015 | 57.21 | 57.85 | 57.11 | 57.57 | 824,234 | +0.36(+0.62%) |
Feb 27, 2015 | 57.20 | 57.46 | 56.96 | 57.21 | 655,966 | +0.11(+0.19%) |
Feb 26, 2015 | 57.77 | 57.77 | 57.06 | 57.11 | 761,079 | -0.92(-1.58%) |
Feb 25, 2015 | 58.20 | 58.20 | 57.64 | 58.02 | 367,672 | -0.10(-0.17%) |
Feb 24, 2015 | 58.53 | 58.53 | 57.46 | 58.12 | 684,287 | -0.39(-0.67%) |
Feb 23, 2015 | 58.42 | 58.74 | 58.41 | 58.51 | 517,275 | +0.04(+0.06%) |
Feb 20, 2015 | 57.73 | 58.48 | 57.34 | 58.48 | 621,158 | +0.55(+0.95%) |
Feb 19, 2015 | 58.33 | 58.33 | 57.88 | 57.92 | 627,566 | -0.73(-1.24%) |
Feb 18, 2015 | 58.80 | 59.06 | 58.43 | 58.65 | 736,129 | -0.40(-0.68%) |
Feb 17, 2015 | 58.67 | 59.13 | 58.56 | 59.05 | 675,736 | +0.16(+0.27%) |
Feb 13, 2015 | 58.26 | 58.89 | 58.89 | 58.89 | 525,559 | +0.70(+1.21%) |
Feb 12, 2015 | 58.23 | 58.40 | 57.65 | 58.19 | 760,760 | +0.32(+0.55%) |
Feb 11, 2015 | 56.85 | 58.31 | 56.85 | 57.87 | 1,670,170 | +1.17(+2.07%) |
Feb 10, 2015 | 56.50 | 57.15 | 56.16 | 56.70 | 1,050,640 | +0.72(+1.29%) |
Feb 09, 2015 | 56.38 | 56.41 | 55.85 | 55.98 | 478,920 | -0.51(-0.91%) |
Feb 06, 2015 | 56.38 | 56.73 | 56.23 | 56.49 | 817,250 | -0.06(-0.11%) |
Feb 05, 2015 | 56.04 | 56.72 | 55.77 | 56.55 | 947,326 | +0.69(+1.24%) |
Feb 04, 2015 | 55.78 | 56.43 | 55.51 | 55.86 | 1,179,454 | -0.36(-0.65%) |
Feb 03, 2015 | 55.36 | 56.31 | 55.10 | 56.23 | 851,111 | +0.83(+1.50%) |