Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.19 | 69.60 | 68.75 | 69.01 | 3,272,650 | -0.21(-0.30%) |
Mar 30, 2015 | 67.19 | 69.29 | 66.97 | 69.22 | 1,894,570 | +2.53(+3.79%) |
Mar 27, 2015 | 65.74 | 66.81 | 65.66 | 66.69 | 1,824,395 | +0.89(+1.35%) |
Mar 26, 2015 | 65.87 | 66.19 | 65.26 | 65.80 | 1,862,781 | -0.55(-0.83%) |
Mar 25, 2015 | 67.23 | 67.23 | 66.18 | 66.35 | 2,103,637 | -0.95(-1.41%) |
Mar 24, 2015 | 66.40 | 67.84 | 66.23 | 67.30 | 1,623,359 | +0.85(+1.28%) |
Mar 23, 2015 | 66.50 | 66.98 | 66.24 | 66.45 | 1,034,432 | -0.10(-0.15%) |
Mar 20, 2015 | 66.14 | 66.69 | 65.52 | 66.55 | 2,390,812 | +0.91(+1.39%) |
Mar 19, 2015 | 65.21 | 65.83 | 65.16 | 65.64 | 976,580 | +0.16(+0.24%) |
Mar 18, 2015 | 64.69 | 66.00 | 64.16 | 65.48 | 1,197,315 | +0.76(+1.17%) |
Mar 17, 2015 | 63.96 | 64.86 | 63.85 | 64.72 | 1,642,928 | +0.54(+0.84%) |
Mar 16, 2015 | 63.73 | 64.40 | 63.73 | 64.18 | 1,474,687 | +0.86(+1.36%) |
Mar 13, 2015 | 62.67 | 63.42 | 62.31 | 63.32 | 1,460,891 | +0.87(+1.39%) |
Mar 12, 2015 | 62.30 | 62.95 | 62.15 | 62.45 | 2,225,547 | +0.45(+0.73%) |
Mar 11, 2015 | 62.23 | 62.45 | 61.98 | 62.00 | 1,633,685 | -0.15(-0.24%) |
Mar 10, 2015 | 62.72 | 62.99 | 62.15 | 62.15 | 1,753,801 | -1.05(-1.66%) |
Mar 09, 2015 | 62.84 | 63.45 | 62.46 | 63.20 | 1,646,239 | +0.20(+0.32%) |
Mar 06, 2015 | 64.12 | 64.63 | 62.89 | 63.00 | 2,098,793 | -1.62(-2.51%) |
Mar 05, 2015 | 64.69 | 65.02 | 64.53 | 64.62 | 1,296,591 | -0.07(-0.11%) |
Mar 04, 2015 | 65.86 | 67.39 | 64.54 | 64.69 | 1,739,882 | -2.70(-4.01%) |
Mar 03, 2015 | 67.69 | 67.69 | 66.95 | 67.39 | 896,128 | -0.38(-0.56%) |
Mar 02, 2015 | 67.32 | 68.23 | 67.15 | 67.77 | 1,394,803 | +0.66(+0.98%) |
Feb 27, 2015 | 67.75 | 67.98 | 66.99 | 67.11 | 878,880 | -0.62(-0.92%) |
Feb 26, 2015 | 68.12 | 68.30 | 67.57 | 67.73 | 870,420 | -0.37(-0.54%) |
Feb 25, 2015 | 67.41 | 68.15 | 67.40 | 68.10 | 686,525 | +0.82(+1.22%) |
Feb 24, 2015 | 66.60 | 67.67 | 65.87 | 67.28 | 876,109 | -0.33(-0.49%) |
Feb 23, 2015 | 68.20 | 68.33 | 67.26 | 67.61 | 584,941 | -0.52(-0.76%) |
Feb 20, 2015 | 68.22 | 68.33 | 66.98 | 68.13 | 1,143,772 | -0.17(-0.25%) |
Feb 19, 2015 | 67.55 | 68.41 | 67.34 | 68.30 | 1,081,883 | +0.79(+1.17%) |
Feb 18, 2015 | 67.17 | 67.69 | 66.89 | 67.51 | 1,041,225 | +0.03(+0.04%) |
Feb 17, 2015 | 67.66 | 68.08 | 67.01 | 67.48 | 1,013,351 | -0.20(-0.30%) |
Feb 13, 2015 | 66.51 | 67.68 | 67.68 | 67.68 | 1,284,000 | +1.10(+1.65%) |
Feb 12, 2015 | 66.04 | 66.67 | 65.51 | 66.58 | 1,066,382 | +0.61(+0.92%) |
Feb 11, 2015 | 65.42 | 66.08 | 64.77 | 65.97 | 1,380,837 | +0.30(+0.46%) |
Feb 10, 2015 | 65.05 | 65.74 | 64.90 | 65.67 | 1,621,325 | +1.12(+1.74%) |
Feb 09, 2015 | 63.96 | 65.01 | 63.81 | 64.55 | 1,333,097 | +0.13(+0.20%) |
Feb 06, 2015 | 64.54 | 64.97 | 64.14 | 64.42 | 853,446 | -0.11(-0.17%) |
Feb 05, 2015 | 64.66 | 64.98 | 64.24 | 64.53 | 1,384,175 | +0.07(+0.11%) |
Feb 04, 2015 | 63.61 | 64.82 | 63.45 | 64.46 | 1,567,814 | +0.71(+1.11%) |
Feb 03, 2015 | 63.20 | 63.91 | 62.75 | 63.75 | 1,640,122 | +1.22(+1.95%) |
Feb 02, 2015 | 62.21 | 62.59 | 60.83 | 62.53 | 1,253,838 | +0.43(+0.69%) |
Jan 30, 2015 | 62.70 | 63.20 | 62.02 | 62.10 | 1,164,474 | -1.21(-1.91%) |
Jan 29, 2015 | 62.60 | 63.45 | 62.22 | 63.31 | 918,369 | +0.78(+1.25%) |
Jan 28, 2015 | 64.11 | 64.38 | 62.42 | 62.53 | 1,172,736 | -1.17(-1.84%) |
Jan 27, 2015 | 63.90 | 64.51 | 63.39 | 63.70 | 1,404,976 | -1.07(-1.65%) |
Jan 26, 2015 | 64.75 | 65.42 | 64.24 | 64.77 | 1,397,435 | -0.10(-0.15%) |
Jan 23, 2015 | 64.38 | 65.84 | 64.27 | 64.87 | 1,621,444 | +0.63(+0.98%) |
Jan 22, 2015 | 63.29 | 64.44 | 62.76 | 64.24 | 1,084,829 | +1.23(+1.95%) |
Jan 21, 2015 | 62.60 | 63.36 | 62.21 | 63.01 | 1,231,013 | +0.20(+0.32%) |
Jan 20, 2015 | 63.55 | 63.71 | 62.12 | 62.81 | 1,151,445 | -0.70(-1.10%) |
Jan 16, 2015 | 61.93 | 63.56 | 61.83 | 63.51 | 1,704,731 | +1.28(+2.06%) |
Jan 15, 2015 | 64.04 | 64.94 | 62.18 | 62.23 | 1,286,540 | -1.19(-1.88%) |
Jan 14, 2015 | 63.98 | 64.08 | 62.58 | 63.42 | 1,783,388 | -0.85(-1.32%) |
Jan 13, 2015 | 65.06 | 65.72 | 63.77 | 64.27 | 1,274,466 | -0.08(-0.12%) |
Jan 12, 2015 | 64.93 | 65.23 | 64.21 | 64.35 | 1,434,314 | -0.69(-1.06%) |
Jan 09, 2015 | 65.88 | 66.01 | 64.90 | 65.04 | 1,544,921 | -1.05(-1.59%) |
Jan 08, 2015 | 65.66 | 66.30 | 65.48 | 66.09 | 1,514,306 | +1.31(+2.02%) |
Jan 07, 2015 | 64.44 | 64.80 | 63.79 | 64.78 | 1,653,936 | +1.01(+1.58%) |
Jan 06, 2015 | 64.97 | 65.08 | 63.06 | 63.77 | 2,366,411 | -0.81(-1.25%) |
Jan 05, 2015 | 66.01 | 66.31 | 64.10 | 64.58 | 2,119,945 | -1.89(-2.84%) |