Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.28 | 71.73 | 70.87 | 70.87 | 1,676,809 | -0.82(-1.15%) |
Mar 30, 2015 | 71.41 | 72.17 | 71.10 | 71.69 | 954,125 | +0.80(+1.13%) |
Mar 27, 2015 | 69.98 | 71.20 | 69.93 | 70.89 | 1,019,089 | +0.92(+1.31%) |
Mar 26, 2015 | 69.28 | 70.45 | 69.19 | 69.97 | 1,719,858 | +0.03(+0.04%) |
Mar 25, 2015 | 71.59 | 71.81 | 69.93 | 69.94 | 1,465,603 | -1.62(-2.26%) |
Mar 24, 2015 | 71.72 | 72.18 | 71.44 | 71.56 | 888,803 | -0.10(-0.14%) |
Mar 23, 2015 | 71.42 | 72.00 | 70.87 | 71.65 | 1,719,986 | +0.33(+0.46%) |
Mar 20, 2015 | 72.06 | 72.39 | 71.16 | 71.32 | 2,998,987 | -0.09(-0.12%) |
Mar 19, 2015 | 70.22 | 72.17 | 70.01 | 71.41 | 3,046,031 | +2.11(+3.04%) |
Mar 18, 2015 | 68.72 | 69.82 | 67.81 | 69.30 | 1,874,385 | +0.27(+0.39%) |
Mar 17, 2015 | 69.07 | 69.22 | 68.44 | 69.03 | 934,133 | -0.20(-0.29%) |
Mar 16, 2015 | 68.57 | 69.29 | 68.57 | 69.23 | 1,440,186 | +1.15(+1.69%) |
Mar 13, 2015 | 68.32 | 68.67 | 67.78 | 68.08 | 1,237,307 | -0.51(-0.75%) |
Mar 12, 2015 | 67.79 | 68.62 | 67.43 | 68.60 | 891,945 | +1.18(+1.75%) |
Mar 11, 2015 | 67.27 | 67.76 | 67.15 | 67.42 | 1,061,818 | +0.06(+0.09%) |
Mar 10, 2015 | 67.17 | 67.79 | 66.94 | 67.36 | 1,428,629 | -0.45(-0.67%) |
Mar 09, 2015 | 67.85 | 68.17 | 67.36 | 67.81 | 1,717,862 | +0.13(+0.19%) |
Mar 06, 2015 | 69.89 | 69.89 | 67.41 | 67.69 | 2,019,751 | -2.46(-3.50%) |
Mar 05, 2015 | 69.61 | 70.22 | 69.50 | 70.14 | 1,178,236 | +0.59(+0.85%) |
Mar 04, 2015 | 69.04 | 69.68 | 69.57 | 69.55 | 1,640,440 | -0.02(-0.03%) |
Mar 03, 2015 | 69.25 | 69.62 | 69.16 | 69.57 | 1,315,964 | -0.44(-0.64%) |
Mar 02, 2015 | 69.81 | 70.36 | 68.96 | 70.02 | 1,556,033 | +0.31(+0.44%) |
Feb 27, 2015 | 70.07 | 70.38 | 69.67 | 69.71 | 1,239,584 | -0.69(-0.98%) |
Feb 26, 2015 | 70.09 | 70.56 | 69.80 | 70.40 | 1,118,769 | +0.08(+0.12%) |
Feb 25, 2015 | 70.44 | 70.85 | 70.16 | 70.32 | 1,372,126 | -0.09(-0.12%) |
Feb 24, 2015 | 70.73 | 70.81 | 69.76 | 70.40 | 1,879,633 | -0.29(-0.41%) |
Feb 23, 2015 | 69.83 | 70.73 | 69.75 | 70.69 | 2,309,060 | +0.97(+1.39%) |
Feb 20, 2015 | 68.87 | 69.75 | 68.62 | 69.72 | 1,711,401 | +0.79(+1.14%) |
Feb 19, 2015 | 68.03 | 69.02 | 67.97 | 68.93 | 1,290,364 | +0.64(+0.93%) |
Feb 18, 2015 | 67.45 | 68.32 | 67.23 | 68.30 | 1,302,517 | +0.82(+1.22%) |
Feb 17, 2015 | 68.73 | 68.90 | 67.10 | 67.47 | 2,650,898 | -1.19(-1.73%) |
Feb 13, 2015 | 67.61 | 68.66 | 68.66 | 68.66 | 2,533,069 | +1.11(+1.65%) |
Feb 12, 2015 | 66.05 | 67.60 | 65.64 | 67.55 | 2,173,338 | +2.05(+3.13%) |
Feb 11, 2015 | 64.53 | 65.62 | 64.39 | 65.50 | 2,814,991 | +0.29(+0.45%) |
Feb 10, 2015 | 64.77 | 65.33 | 64.22 | 65.21 | 3,530,958 | +0.52(+0.81%) |
Feb 09, 2015 | 65.29 | 65.49 | 64.29 | 64.69 | 1,668,982 | -0.82(-1.26%) |
Feb 06, 2015 | 64.94 | 66.17 | 64.76 | 65.51 | 1,667,062 | +0.69(+1.06%) |
Feb 05, 2015 | 64.97 | 65.06 | 64.31 | 64.82 | 1,913,444 | +0.22(+0.34%) |
Feb 04, 2015 | 65.27 | 65.39 | 64.37 | 64.60 | 1,449,878 | -0.47(-0.73%) |
Feb 03, 2015 | 64.63 | 65.26 | 64.43 | 65.07 | 1,716,662 | +0.52(+0.81%) |
Feb 02, 2015 | 64.73 | 64.82 | 62.93 | 64.55 | 1,316,345 | +0.37(+0.57%) |
Jan 30, 2015 | 64.57 | 64.97 | 64.15 | 64.18 | 1,857,164 | -0.90(-1.38%) |
Jan 29, 2015 | 64.60 | 65.22 | 63.87 | 65.08 | 1,159,912 | +0.40(+0.61%) |
Jan 28, 2015 | 65.60 | 65.91 | 64.57 | 64.69 | 1,558,626 | -0.64(-0.98%) |
Jan 27, 2015 | 66.14 | 66.14 | 64.61 | 65.33 | 1,516,689 | -0.57(-0.87%) |
Jan 26, 2015 | 64.98 | 66.09 | 64.63 | 65.90 | 1,289,371 | +0.87(+1.34%) |
Jan 23, 2015 | 64.97 | 65.69 | 64.51 | 65.03 | 1,077,753 | +0.05(+0.07%) |
Jan 22, 2015 | 63.74 | 65.01 | 62.75 | 64.98 | 1,495,270 | +1.56(+2.46%) |
Jan 21, 2015 | 62.87 | 63.55 | 62.40 | 63.42 | 1,417,930 | +0.57(+0.91%) |
Jan 20, 2015 | 63.07 | 63.59 | 61.94 | 62.85 | 1,689,025 | -0.60(-0.95%) |
Jan 16, 2015 | 62.05 | 63.57 | 61.76 | 63.45 | 1,292,952 | +1.47(+2.37%) |
Jan 15, 2015 | 62.69 | 62.91 | 61.88 | 61.98 | 936,218 | -0.59(-0.94%) |
Jan 14, 2015 | 62.47 | 63.35 | 62.18 | 62.57 | 1,060,160 | -0.57(-0.90%) |
Jan 13, 2015 | 63.38 | 64.19 | 62.50 | 63.14 | 1,350,797 | +0.46(+0.74%) |
Jan 12, 2015 | 62.85 | 63.36 | 62.41 | 62.68 | 877,948 | -0.15(-0.25%) |
Jan 09, 2015 | 63.34 | 63.63 | 62.78 | 62.83 | 1,200,612 | -0.63(-0.99%) |
Jan 08, 2015 | 62.74 | 63.58 | 62.40 | 63.46 | 990,237 | +1.36(+2.20%) |
Jan 07, 2015 | 61.75 | 62.26 | 61.13 | 62.10 | 1,009,698 | +0.65(+1.05%) |
Jan 06, 2015 | 62.03 | 62.60 | 61.13 | 61.45 | 1,206,247 | -0.63(-1.01%) |
Jan 05, 2015 | 62.50 | 63.28 | 61.95 | 62.08 | 1,277,678 | -0.83(-1.32%) |