Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.01 | 68.65 | 67.87 | 68.15 | 739,337 | +0.23(+0.33%) |
Mar 30, 2015 | 67.48 | 68.10 | 67.38 | 67.92 | 519,378 | +1.12(+1.67%) |
Mar 27, 2015 | 66.04 | 67.22 | 66.00 | 66.81 | 992,900 | +1.20(+1.83%) |
Mar 26, 2015 | 65.40 | 65.88 | 65.16 | 65.60 | 515,626 | +0.03(+0.04%) |
Mar 25, 2015 | 66.71 | 66.78 | 65.54 | 65.57 | 642,973 | -1.11(-1.66%) |
Mar 24, 2015 | 67.26 | 67.29 | 66.60 | 66.68 | 375,430 | -0.03(-0.04%) |
Mar 23, 2015 | 66.99 | 67.16 | 66.71 | 66.71 | 275,316 | +0.01(+0.01%) |
Mar 20, 2015 | 66.60 | 66.87 | 66.32 | 66.70 | 982,334 | +0.87(+1.33%) |
Mar 19, 2015 | 65.98 | 66.13 | 65.64 | 65.83 | 840,686 | -0.85(-1.28%) |
Mar 18, 2015 | 65.67 | 67.01 | 65.31 | 66.68 | 694,204 | +0.91(+1.38%) |
Mar 17, 2015 | 65.60 | 66.01 | 65.42 | 65.77 | 534,005 | -0.23(-0.34%) |
Mar 16, 2015 | 65.17 | 66.19 | 65.09 | 66.00 | 503,611 | +1.27(+1.97%) |
Mar 13, 2015 | 64.55 | 64.85 | 64.17 | 64.72 | 684,175 | -0.68(-1.04%) |
Mar 12, 2015 | 64.58 | 65.46 | 64.42 | 65.40 | 451,953 | +0.82(+1.27%) |
Mar 11, 2015 | 64.61 | 64.86 | 64.03 | 64.58 | 652,592 | -0.08(-0.13%) |
Mar 10, 2015 | 65.02 | 65.08 | 64.54 | 64.66 | 597,930 | -0.93(-1.42%) |
Mar 09, 2015 | 65.22 | 65.86 | 65.02 | 65.60 | 535,340 | +0.79(+1.21%) |
Mar 06, 2015 | 65.08 | 65.15 | 64.63 | 64.81 | 799,490 | -0.80(-1.23%) |
Mar 05, 2015 | 65.38 | 66.12 | 65.21 | 65.61 | 802,494 | +0.35(+0.53%) |
Mar 04, 2015 | 65.16 | 65.65 | 64.85 | 65.27 | 1,173,348 | -0.70(-1.06%) |
Mar 03, 2015 | 65.35 | 66.02 | 65.35 | 65.97 | 830,918 | -0.10(-0.16%) |
Mar 02, 2015 | 65.10 | 66.23 | 65.11 | 66.07 | 684,281 | +0.97(+1.49%) |
Feb 27, 2015 | 65.40 | 65.40 | 64.90 | 65.10 | 555,172 | -0.12(-0.18%) |
Feb 26, 2015 | 65.40 | 65.68 | 64.94 | 65.21 | 434,840 | -0.43(-0.66%) |
Feb 25, 2015 | 65.02 | 65.66 | 64.99 | 65.65 | 431,942 | +0.57(+0.88%) |
Feb 24, 2015 | 65.59 | 65.67 | 64.94 | 65.08 | 545,335 | -0.41(-0.63%) |
Feb 23, 2015 | 65.00 | 65.71 | 64.84 | 65.49 | 778,301 | -0.14(-0.21%) |
Feb 20, 2015 | 64.53 | 65.70 | 64.21 | 65.62 | 1,001,126 | +0.68(+1.05%) |
Feb 19, 2015 | 63.99 | 65.06 | 63.98 | 64.94 | 1,237,284 | -0.16(-0.25%) |
Feb 18, 2015 | 64.67 | 65.23 | 64.43 | 65.10 | 531,176 | +0.14(+0.22%) |
Feb 17, 2015 | 64.68 | 65.34 | 64.68 | 64.96 | 718,144 | -0.32(-0.50%) |
Feb 13, 2015 | 65.31 | 65.28 | 65.28 | 65.28 | 714,714 | -0.15(-0.23%) |
Feb 12, 2015 | 65.19 | 65.70 | 65.06 | 65.43 | 852,887 | +0.35(+0.54%) |
Feb 11, 2015 | 65.08 | 65.27 | 64.64 | 65.08 | 632,862 | -0.16(-0.24%) |
Feb 10, 2015 | 64.99 | 65.45 | 64.44 | 65.24 | 702,557 | +1.05(+1.64%) |
Feb 09, 2015 | 63.41 | 64.46 | 63.38 | 64.18 | 453,793 | -0.03(-0.04%) |
Feb 06, 2015 | 64.44 | 64.58 | 64.08 | 64.21 | 543,594 | -0.41(-0.64%) |
Feb 05, 2015 | 64.71 | 64.87 | 64.24 | 64.63 | 509,513 | +0.52(+0.81%) |
Feb 04, 2015 | 63.50 | 64.48 | 63.48 | 64.11 | 1,880,755 | +0.21(+0.32%) |
Feb 03, 2015 | 63.47 | 64.00 | 63.34 | 63.90 | 1,043,116 | +1.25(+1.99%) |
Feb 02, 2015 | 61.42 | 62.65 | 60.99 | 62.65 | 1,139,467 | +1.57(+2.57%) |
Jan 30, 2015 | 62.31 | 62.46 | 61.03 | 61.08 | 1,797,004 | -0.84(-1.35%) |
Jan 29, 2015 | 60.43 | 62.48 | 59.13 | 61.91 | 2,743,092 | +3.31(+5.64%) |
Jan 28, 2015 | 59.31 | 59.43 | 58.41 | 58.61 | 1,781,911 | -0.52(-0.88%) |
Jan 27, 2015 | 59.00 | 59.50 | 58.67 | 59.13 | 1,175,161 | -0.15(-0.25%) |
Jan 26, 2015 | 59.99 | 60.07 | 58.33 | 59.28 | 1,948,440 | -0.16(-0.27%) |
Jan 23, 2015 | 59.79 | 60.24 | 59.39 | 59.44 | 1,516,321 | -1.08(-1.79%) |
Jan 22, 2015 | 59.43 | 60.76 | 59.26 | 60.52 | 936,107 | +1.03(+1.72%) |
Jan 21, 2015 | 59.53 | 59.71 | 59.22 | 59.50 | 1,180,158 | -0.05(-0.09%) |
Jan 20, 2015 | 59.09 | 59.73 | 58.97 | 59.55 | 977,213 | +0.74(+1.26%) |
Jan 16, 2015 | 58.52 | 58.97 | 57.85 | 58.80 | 1,393,789 | +0.13(+0.22%) |
Jan 15, 2015 | 58.85 | 59.75 | 58.67 | 58.68 | 808,174 | -0.17(-0.29%) |
Jan 14, 2015 | 59.15 | 59.44 | 58.14 | 58.85 | 956,086 | -0.26(-0.45%) |
Jan 13, 2015 | 59.47 | 60.27 | 58.68 | 59.12 | 811,688 | -0.09(-0.16%) |
Jan 12, 2015 | 59.63 | 59.64 | 58.71 | 59.21 | 710,194 | +0.30(+0.51%) |
Jan 09, 2015 | 59.43 | 59.79 | 58.86 | 58.91 | 913,012 | -0.74(-1.24%) |
Jan 08, 2015 | 59.33 | 59.93 | 59.20 | 59.65 | 1,815,528 | -0.09(-0.14%) |
Jan 07, 2015 | 59.14 | 59.87 | 59.05 | 59.73 | 676,193 | +0.75(+1.27%) |
Jan 06, 2015 | 59.13 | 59.41 | 58.54 | 58.98 | 1,102,964 | +0.09(+0.15%) |
Jan 05, 2015 | 60.26 | 60.56 | 58.63 | 58.90 | 970,010 | -2.11(-3.46%) |