Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 60.30 | 60.48 | 59.55 | 60.08 | 5,139,821 | -0.01(-0.01%) |
Apr 29, 2015 | 59.64 | 60.21 | 59.48 | 60.09 | 5,239,297 | +0.31(+0.51%) |
Apr 28, 2015 | 59.42 | 59.87 | 59.11 | 59.78 | 3,663,276 | +0.20(+0.34%) |
Apr 27, 2015 | 60.11 | 60.33 | 59.56 | 59.58 | 6,227,780 | -0.26(-0.43%) |
Apr 24, 2015 | 59.77 | 60.00 | 59.40 | 59.83 | 4,575,751 | -0.20(-0.34%) |
Apr 23, 2015 | 59.89 | 60.57 | 59.73 | 60.03 | 4,566,885 | +0.34(+0.57%) |
Apr 22, 2015 | 59.76 | 59.95 | 59.07 | 59.70 | 4,621,374 | +0.11(+0.18%) |
Apr 21, 2015 | 60.28 | 60.36 | 59.43 | 59.59 | 3,976,195 | -0.69(-1.14%) |
Apr 20, 2015 | 60.47 | 61.08 | 60.20 | 60.28 | 5,174,550 | -0.12(-0.20%) |
Apr 17, 2015 | 60.63 | 60.84 | 59.79 | 60.40 | 8,771,957 | -0.63(-1.03%) |
Apr 16, 2015 | 60.88 | 61.31 | 60.27 | 61.03 | 7,347,284 | -0.11(-0.17%) |
Apr 15, 2015 | 60.15 | 61.55 | 59.81 | 61.14 | 9,021,446 | +1.66(+2.79%) |
Apr 14, 2015 | 58.77 | 59.69 | 58.68 | 59.48 | 6,097,581 | +1.17(+2.01%) |
Apr 13, 2015 | 59.14 | 59.28 | 58.27 | 58.31 | 3,539,652 | -0.53(-0.90%) |
Apr 10, 2015 | 58.59 | 58.89 | 58.21 | 58.84 | 4,450,705 | +0.46(+0.80%) |
Apr 09, 2015 | 57.48 | 58.54 | 57.45 | 58.38 | 5,467,494 | +0.92(+1.61%) |
Apr 08, 2015 | 57.77 | 57.91 | 57.36 | 57.45 | 6,785,852 | -0.16(-0.27%) |
Apr 07, 2015 | 57.45 | 57.84 | 57.02 | 57.61 | 5,975,743 | +0.22(+0.39%) |
Apr 06, 2015 | 56.22 | 57.76 | 55.88 | 57.39 | 9,329,399 | +1.47(+2.63%) |
Apr 02, 2015 | 55.23 | 55.92 | 55.92 | 55.92 | 7,036,395 | +0.23(+0.42%) |
Apr 01, 2015 | 55.67 | 55.94 | 55.11 | 55.68 | 5,905,216 | +0.93(+1.70%) |
Mar 31, 2015 | 54.75 | 55.29 | 54.52 | 54.75 | 6,523,450 | -0.73(-1.32%) |
Mar 30, 2015 | 55.08 | 55.74 | 55.02 | 55.49 | 5,209,087 | +0.95(+1.73%) |
Mar 27, 2015 | 54.78 | 55.23 | 54.42 | 54.54 | 4,798,370 | -0.76(-1.37%) |
Mar 26, 2015 | 55.96 | 56.03 | 54.84 | 55.30 | 6,602,965 | +0.01(+0.01%) |
Mar 25, 2015 | 54.74 | 55.68 | 54.54 | 55.29 | 6,377,554 | +0.95(+1.75%) |
Mar 24, 2015 | 54.68 | 54.93 | 54.31 | 54.34 | 3,815,587 | -0.31(-0.56%) |
Mar 23, 2015 | 54.84 | 55.33 | 54.63 | 54.65 | 5,022,847 | +0.10(+0.19%) |
Mar 20, 2015 | 54.35 | 55.42 | 54.24 | 54.54 | 17,875,640 | +0.64(+1.18%) |
Mar 19, 2015 | 54.61 | 54.85 | 53.78 | 53.91 | 7,287,619 | -1.61(-2.89%) |
Mar 18, 2015 | 54.05 | 55.95 | 53.82 | 55.51 | 5,575,058 | +1.24(+2.28%) |
Mar 17, 2015 | 54.75 | 54.93 | 54.13 | 54.27 | 5,255,040 | -0.56(-1.03%) |
Mar 16, 2015 | 54.29 | 54.88 | 54.08 | 54.84 | 7,256,060 | +0.20(+0.37%) |
Mar 13, 2015 | 55.35 | 55.47 | 54.30 | 54.63 | 8,265,740 | -1.31(-2.33%) |
Mar 12, 2015 | 56.04 | 56.29 | 55.68 | 55.94 | 5,691,355 | +0.24(+0.43%) |
Mar 11, 2015 | 55.22 | 56.01 | 55.17 | 55.70 | 4,610,113 | +0.33(+0.60%) |
Mar 10, 2015 | 55.41 | 55.89 | 55.17 | 55.37 | 5,592,631 | -0.73(-1.31%) |
Mar 09, 2015 | 56.10 | 56.84 | 55.95 | 56.10 | 4,532,628 | +0.02(+0.04%) |
Mar 06, 2015 | 57.30 | 57.65 | 55.89 | 56.08 | 6,780,108 | -1.50(-2.61%) |
Mar 05, 2015 | 58.06 | 58.11 | 57.35 | 57.58 | 4,864,331 | -0.62(-1.07%) |
Mar 04, 2015 | 57.87 | 58.24 | 57.39 | 58.20 | 4,329,001 | +0.24(+0.41%) |
Mar 03, 2015 | 57.81 | 58.55 | 57.57 | 57.97 | 5,753,438 | +0.20(+0.35%) |
Mar 02, 2015 | 57.86 | 57.86 | 56.96 | 57.77 | 5,996,858 | -0.10(-0.18%) |
Feb 27, 2015 | 58.43 | 58.58 | 57.72 | 57.87 | 6,895,354 | -0.33(-0.56%) |
Feb 26, 2015 | 58.96 | 59.16 | 57.85 | 58.20 | 6,320,223 | -1.40(-2.36%) |
Feb 25, 2015 | 59.38 | 59.83 | 59.24 | 59.60 | 3,892,496 | +0.34(+0.58%) |
Feb 24, 2015 | 59.80 | 59.87 | 58.95 | 59.26 | 3,648,268 | -0.04(-0.06%) |
Feb 23, 2015 | 58.98 | 59.86 | 58.78 | 59.30 | 4,255,682 | -0.22(-0.37%) |
Feb 20, 2015 | 60.06 | 60.27 | 59.26 | 59.52 | 5,091,091 | -0.38(-0.63%) |
Feb 19, 2015 | 58.75 | 60.46 | 58.71 | 59.90 | 6,084,743 | -0.56(-0.93%) |
Feb 18, 2015 | 61.33 | 61.29 | 60.37 | 60.46 | 6,985,879 | -0.86(-1.41%) |
Feb 17, 2015 | 61.32 | 61.73 | 60.97 | 61.33 | 6,043,527 | -0.43(-0.70%) |
Feb 13, 2015 | 61.79 | 61.76 | 61.76 | 61.76 | 6,086,876 | +0.80(+1.30%) |
Feb 12, 2015 | 60.14 | 61.10 | 59.86 | 60.96 | 8,088,671 | +1.53(+2.58%) |
Feb 11, 2015 | 59.38 | 59.99 | 58.75 | 59.43 | 6,497,093 | -0.99(-1.64%) |
Feb 10, 2015 | 60.36 | 60.57 | 59.07 | 60.42 | 7,576,037 | +0.04(+0.06%) |
Feb 09, 2015 | 61.11 | 61.84 | 60.23 | 60.38 | 8,845,045 | -0.36(-0.60%) |
Feb 06, 2015 | 61.67 | 61.86 | 60.66 | 60.75 | 6,300,281 | -0.27(-0.45%) |
Feb 05, 2015 | 60.83 | 61.60 | 60.52 | 61.02 | 7,061,112 | +0.94(+1.57%) |
Feb 04, 2015 | 60.17 | 60.69 | 59.48 | 60.08 | 9,246,860 | -0.97(-1.58%) |
Feb 03, 2015 | 60.40 | 61.15 | 59.89 | 61.04 | 9,604,447 | +1.48(+2.48%) |