Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.85 | 66.26 | 65.73 | 65.89 | 1,946,491 | -0.40(-0.61%) |
Mar 30, 2015 | 66.40 | 66.82 | 66.06 | 66.29 | 1,876,540 | +0.44(+0.67%) |
Mar 27, 2015 | 65.67 | 65.97 | 65.17 | 65.86 | 1,766,716 | -0.09(-0.14%) |
Mar 26, 2015 | 66.02 | 66.37 | 65.72 | 65.95 | 3,909,274 | +0.36(+0.55%) |
Mar 25, 2015 | 67.66 | 67.66 | 65.53 | 65.58 | 3,727,411 | -2.14(-3.15%) |
Mar 24, 2015 | 68.50 | 68.85 | 67.69 | 67.72 | 3,095,112 | -0.98(-1.43%) |
Mar 23, 2015 | 69.24 | 69.29 | 68.60 | 68.70 | 2,734,353 | -0.70(-1.00%) |
Mar 20, 2015 | 69.64 | 69.99 | 68.73 | 69.40 | 10,106,310 | +0.06(+0.08%) |
Mar 19, 2015 | 68.87 | 69.51 | 68.62 | 69.34 | 2,519,019 | +0.47(+0.69%) |
Mar 18, 2015 | 69.18 | 69.54 | 68.41 | 68.87 | 2,600,036 | -0.53(-0.76%) |
Mar 17, 2015 | 69.08 | 69.56 | 68.73 | 69.40 | 2,579,899 | -0.22(-0.31%) |
Mar 16, 2015 | 67.98 | 69.91 | 67.97 | 69.61 | 4,021,234 | +2.25(+3.34%) |
Mar 13, 2015 | 67.62 | 67.85 | 67.00 | 67.36 | 2,000,418 | -0.35(-0.52%) |
Mar 12, 2015 | 67.50 | 67.92 | 66.75 | 67.71 | 1,838,350 | +0.72(+1.08%) |
Mar 11, 2015 | 66.62 | 67.18 | 66.17 | 66.99 | 1,368,132 | +0.69(+1.04%) |
Mar 10, 2015 | 66.43 | 66.98 | 66.14 | 66.30 | 2,182,264 | -0.88(-1.32%) |
Mar 09, 2015 | 66.49 | 67.30 | 66.18 | 67.18 | 1,454,928 | +0.80(+1.21%) |
Mar 06, 2015 | 66.93 | 68.04 | 66.13 | 66.38 | 2,232,840 | -0.63(-0.93%) |
Mar 05, 2015 | 66.73 | 67.19 | 66.62 | 67.01 | 1,280,977 | +0.23(+0.34%) |
Mar 04, 2015 | 67.04 | 67.20 | 66.60 | 66.78 | 2,087,511 | -0.42(-0.62%) |
Mar 03, 2015 | 66.93 | 67.26 | 66.44 | 67.20 | 2,405,717 | -0.02(-0.03%) |
Mar 02, 2015 | 66.26 | 67.26 | 66.09 | 67.22 | 1,467,722 | +0.82(+1.24%) |
Feb 27, 2015 | 66.30 | 66.74 | 65.92 | 66.39 | 1,359,761 | -0.06(-0.09%) |
Feb 26, 2015 | 66.62 | 66.92 | 66.14 | 66.46 | 1,250,984 | -0.35(-0.53%) |
Feb 25, 2015 | 66.46 | 66.99 | 66.33 | 66.81 | 1,087,804 | +0.25(+0.37%) |
Feb 24, 2015 | 65.92 | 67.22 | 65.73 | 66.56 | 1,923,494 | +0.82(+1.24%) |
Feb 23, 2015 | 65.04 | 65.76 | 64.72 | 65.74 | 1,324,330 | +0.52(+0.79%) |
Feb 20, 2015 | 65.13 | 65.33 | 64.01 | 65.23 | 2,761,903 | +0.05(+0.07%) |
Feb 19, 2015 | 64.82 | 65.22 | 64.64 | 65.18 | 1,688,245 | +0.29(+0.45%) |
Feb 18, 2015 | 65.17 | 65.58 | 64.59 | 64.89 | 1,271,096 | -0.30(-0.47%) |
Feb 17, 2015 | 65.07 | 65.30 | 64.70 | 65.20 | 1,761,606 | +0.19(+0.30%) |
Feb 13, 2015 | 65.63 | 65.00 | 65.00 | 65.00 | 2,410,454 | -0.96(-1.46%) |
Feb 12, 2015 | 65.67 | 66.30 | 65.47 | 65.97 | 2,076,339 | +0.35(+0.53%) |
Feb 11, 2015 | 65.46 | 65.97 | 65.04 | 65.62 | 1,479,992 | +0.13(+0.20%) |
Feb 10, 2015 | 65.09 | 65.70 | 64.54 | 65.49 | 2,057,088 | +0.55(+0.85%) |
Feb 09, 2015 | 64.80 | 65.66 | 64.43 | 64.93 | 2,057,383 | -0.27(-0.41%) |
Feb 06, 2015 | 63.70 | 65.90 | 63.37 | 65.20 | 4,649,286 | +2.33(+3.71%) |
Feb 05, 2015 | 62.14 | 63.41 | 61.78 | 62.87 | 3,354,407 | +1.10(+1.78%) |
Feb 04, 2015 | 60.73 | 62.21 | 60.47 | 61.77 | 3,258,519 | +1.37(+2.27%) |
Feb 03, 2015 | 60.33 | 60.81 | 59.99 | 60.40 | 2,427,298 | +0.13(+0.22%) |
Feb 02, 2015 | 59.41 | 60.38 | 58.67 | 60.27 | 1,921,299 | +1.23(+2.09%) |
Jan 30, 2015 | 58.89 | 59.35 | 58.83 | 59.04 | 2,215,768 | -0.64(-1.07%) |
Jan 29, 2015 | 58.98 | 59.72 | 58.88 | 59.67 | 1,891,890 | +0.73(+1.23%) |
Jan 28, 2015 | 60.92 | 61.18 | 58.93 | 58.95 | 1,932,525 | -1.52(-2.52%) |
Jan 27, 2015 | 61.11 | 61.49 | 60.39 | 60.47 | 1,100,123 | -0.98(-1.60%) |
Jan 26, 2015 | 61.33 | 61.59 | 60.48 | 61.45 | 1,047,356 | +0.19(+0.31%) |
Jan 23, 2015 | 61.25 | 61.56 | 60.68 | 61.26 | 1,458,670 | -0.04(-0.06%) |
Jan 22, 2015 | 59.23 | 61.53 | 59.09 | 61.30 | 3,071,548 | +2.09(+3.53%) |
Jan 21, 2015 | 59.03 | 60.19 | 58.82 | 59.21 | 3,102,309 | +0.00(+0.00%) |
Jan 20, 2015 | 60.03 | 60.46 | 59.16 | 59.21 | 3,027,435 | +0.35(+0.60%) |
Jan 16, 2015 | 58.47 | 58.98 | 57.74 | 58.86 | 3,175,788 | +0.12(+0.20%) |
Jan 15, 2015 | 58.78 | 59.20 | 58.45 | 58.74 | 1,890,049 | -0.10(-0.16%) |
Jan 14, 2015 | 59.10 | 59.67 | 58.37 | 58.84 | 3,413,883 | -1.47(-2.43%) |
Jan 13, 2015 | 61.32 | 61.74 | 60.12 | 60.30 | 2,524,681 | -0.33(-0.55%) |
Jan 12, 2015 | 61.55 | 61.76 | 60.50 | 60.64 | 1,644,087 | -0.82(-1.33%) |
Jan 09, 2015 | 61.39 | 61.78 | 61.04 | 61.45 | 1,790,909 | +0.06(+0.09%) |
Jan 08, 2015 | 61.78 | 62.27 | 61.28 | 61.40 | 2,893,193 | +0.28(+0.46%) |
Jan 07, 2015 | 60.21 | 61.14 | 59.97 | 61.11 | 2,757,962 | +0.70(+1.16%) |
Jan 06, 2015 | 61.60 | 61.74 | 60.23 | 60.41 | 2,288,350 | -0.94(-1.53%) |
Jan 05, 2015 | 60.84 | 61.63 | 60.69 | 61.35 | 2,174,834 | +0.35(+0.57%) |