Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.88 | 70.10 | 68.91 | 69.37 | 63,462 | -0.79(-1.12%) |
Mar 30, 2015 | 70.38 | 70.57 | 69.65 | 70.16 | 155,937 | +0.34(+0.49%) |
Mar 27, 2015 | 69.55 | 70.37 | 69.46 | 69.82 | 93,041 | +0.26(+0.37%) |
Mar 26, 2015 | 68.95 | 69.84 | 68.67 | 69.56 | 72,156 | +0.53(+0.76%) |
Mar 25, 2015 | 69.52 | 69.63 | 68.48 | 69.03 | 97,231 | -0.68(-0.97%) |
Mar 24, 2015 | 69.46 | 69.77 | 69.19 | 69.71 | 128,681 | +0.13(+0.19%) |
Mar 23, 2015 | 69.64 | 69.72 | 69.39 | 69.58 | 57,285 | -0.17(-0.24%) |
Mar 20, 2015 | 70.08 | 70.08 | 69.39 | 69.74 | 75,726 | +0.06(+0.08%) |
Mar 19, 2015 | 69.90 | 69.90 | 69.42 | 69.69 | 29,530 | -0.31(-0.45%) |
Mar 18, 2015 | 69.23 | 70.23 | 68.92 | 70.00 | 87,821 | +0.61(+0.88%) |
Mar 17, 2015 | 69.13 | 69.74 | 68.71 | 69.39 | 62,316 | +0.05(+0.07%) |
Mar 16, 2015 | 68.95 | 69.41 | 68.79 | 69.35 | 50,840 | +0.58(+0.85%) |
Mar 13, 2015 | 70.15 | 70.15 | 68.25 | 68.76 | 63,345 | -1.23(-1.76%) |
Mar 12, 2015 | 68.88 | 70.38 | 68.88 | 69.99 | 130,320 | +1.11(+1.61%) |
Mar 11, 2015 | 68.14 | 69.02 | 67.66 | 68.88 | 61,402 | +1.18(+1.74%) |
Mar 10, 2015 | 67.42 | 68.42 | 67.42 | 67.71 | 129,717 | -0.55(-0.80%) |
Mar 09, 2015 | 67.89 | 68.88 | 67.73 | 68.25 | 42,073 | +0.29(+0.42%) |
Mar 06, 2015 | 68.05 | 68.75 | 67.38 | 67.97 | 95,552 | -0.37(-0.54%) |
Mar 05, 2015 | 68.61 | 68.98 | 67.68 | 68.34 | 52,366 | -0.13(-0.19%) |
Mar 04, 2015 | 69.12 | 69.14 | 68.22 | 68.47 | 48,081 | -0.82(-1.19%) |
Mar 03, 2015 | 69.34 | 69.68 | 68.53 | 69.29 | 32,833 | -0.07(-0.11%) |
Mar 02, 2015 | 69.31 | 69.74 | 69.08 | 69.36 | 83,705 | +0.23(+0.34%) |
Feb 27, 2015 | 69.13 | 69.82 | 68.82 | 69.13 | 66,702 | -0.26(-0.37%) |
Feb 26, 2015 | 69.49 | 69.71 | 69.00 | 69.39 | 64,413 | -0.31(-0.45%) |
Feb 25, 2015 | 70.44 | 70.81 | 69.45 | 69.71 | 88,884 | -0.55(-0.78%) |
Feb 24, 2015 | 71.27 | 71.31 | 70.01 | 70.25 | 73,905 | -1.01(-1.42%) |
Feb 23, 2015 | 71.31 | 71.45 | 70.73 | 71.26 | 134,829 | -0.17(-0.23%) |
Feb 20, 2015 | 70.78 | 71.62 | 70.74 | 71.43 | 73,819 | +0.39(+0.55%) |
Feb 19, 2015 | 70.62 | 71.54 | 70.41 | 71.04 | 116,218 | -0.07(-0.10%) |
Feb 18, 2015 | 70.38 | 71.29 | 70.38 | 71.11 | 135,605 | -0.53(-0.74%) |
Feb 17, 2015 | 71.60 | 72.42 | 70.77 | 71.64 | 166,883 | -0.81(-1.12%) |
Feb 13, 2015 | 70.46 | 72.46 | 72.46 | 72.46 | 103,228 | +2.00(+2.84%) |
Feb 12, 2015 | 64.78 | 70.51 | 64.19 | 70.46 | 131,129 | +6.33(+9.88%) |
Feb 11, 2015 | 63.43 | 64.28 | 63.43 | 64.12 | 67,884 | +0.45(+0.71%) |
Feb 10, 2015 | 63.41 | 63.81 | 62.86 | 63.67 | 26,408 | +0.38(+0.60%) |
Feb 09, 2015 | 63.67 | 64.23 | 62.72 | 63.29 | 65,510 | -0.85(-1.33%) |
Feb 06, 2015 | 64.79 | 64.79 | 63.60 | 64.14 | 43,682 | -0.40(-0.62%) |
Feb 05, 2015 | 63.89 | 64.65 | 63.67 | 64.54 | 57,281 | +0.77(+1.21%) |
Feb 04, 2015 | 63.35 | 63.90 | 63.16 | 63.77 | 78,006 | -0.05(-0.07%) |
Feb 03, 2015 | 62.48 | 63.86 | 62.48 | 63.82 | 75,521 | +1.45(+2.33%) |
Feb 02, 2015 | 61.77 | 62.56 | 61.00 | 62.36 | 60,124 | +0.69(+1.13%) |
Jan 30, 2015 | 61.25 | 62.04 | 60.68 | 61.67 | 54,885 | +0.19(+0.32%) |
Jan 29, 2015 | 61.47 | 61.69 | 60.40 | 61.47 | 45,065 | +0.15(+0.24%) |
Jan 28, 2015 | 61.87 | 62.57 | 61.27 | 61.33 | 58,452 | -0.26(-0.42%) |
Jan 27, 2015 | 61.12 | 62.09 | 60.69 | 61.59 | 78,398 | -0.03(-0.04%) |
Jan 26, 2015 | 61.08 | 61.66 | 60.48 | 61.61 | 36,943 | +0.61(+1.00%) |
Jan 23, 2015 | 60.59 | 61.40 | 60.10 | 61.00 | 60,683 | +0.30(+0.49%) |
Jan 22, 2015 | 59.08 | 60.79 | 58.83 | 60.71 | 49,239 | +1.69(+2.87%) |
Jan 21, 2015 | 59.40 | 59.68 | 58.58 | 59.01 | 35,525 | -0.42(-0.70%) |
Jan 20, 2015 | 59.69 | 59.69 | 58.81 | 59.43 | 56,658 | +0.01(+0.02%) |
Jan 16, 2015 | 58.52 | 59.71 | 58.50 | 59.42 | 56,281 | +0.80(+1.36%) |
Jan 15, 2015 | 59.09 | 59.09 | 57.65 | 58.62 | 45,340 | -0.29(-0.49%) |
Jan 14, 2015 | 58.71 | 59.21 | 57.67 | 58.91 | 43,206 | -0.32(-0.55%) |
Jan 13, 2015 | 59.22 | 60.40 | 58.51 | 59.23 | 61,281 | +0.35(+0.60%) |
Jan 12, 2015 | 59.27 | 59.46 | 58.39 | 58.88 | 98,614 | -0.11(-0.19%) |
Jan 09, 2015 | 58.16 | 60.39 | 58.16 | 58.99 | 65,798 | -0.76(-1.27%) |
Jan 08, 2015 | 58.27 | 60.21 | 58.27 | 59.75 | 66,891 | +1.66(+2.85%) |
Jan 07, 2015 | 58.36 | 58.36 | 57.55 | 58.09 | 48,990 | +0.17(+0.29%) |
Jan 06, 2015 | 59.31 | 59.31 | 57.77 | 57.93 | 106,374 | -1.37(-2.30%) |
Jan 05, 2015 | 59.80 | 59.96 | 58.97 | 59.29 | 71,874 | -0.89(-1.47%) |