Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 79.44 | 80.95 | 77.66 | 78.22 | 726,648 | -2.02(-2.52%) |
Mar 30, 2015 | 75.78 | 80.30 | 75.78 | 80.24 | 1,182,926 | +6.14(+8.29%) |
Mar 27, 2015 | 72.55 | 74.69 | 72.05 | 74.10 | 589,219 | +1.77(+2.44%) |
Mar 26, 2015 | 70.32 | 73.82 | 68.94 | 72.33 | 1,348,937 | +0.82(+1.14%) |
Mar 25, 2015 | 79.32 | 79.32 | 71.31 | 71.52 | 2,262,835 | -6.97(-8.88%) |
Mar 24, 2015 | 77.58 | 80.06 | 76.22 | 78.48 | 1,159,443 | +0.77(+0.99%) |
Mar 23, 2015 | 80.66 | 80.66 | 75.60 | 77.71 | 1,753,190 | -3.09(-3.82%) |
Mar 20, 2015 | 82.53 | 83.01 | 77.81 | 80.80 | 2,082,675 | -1.06(-1.30%) |
Mar 19, 2015 | 78.79 | 83.47 | 78.11 | 81.87 | 1,195,120 | +3.85(+4.93%) |
Mar 18, 2015 | 78.37 | 79.59 | 76.85 | 78.02 | 988,826 | -0.93(-1.17%) |
Mar 17, 2015 | 79.59 | 79.79 | 75.67 | 78.94 | 1,037,940 | -1.07(-1.34%) |
Mar 16, 2015 | 77.85 | 80.45 | 77.06 | 80.01 | 1,082,345 | +2.34(+3.01%) |
Mar 13, 2015 | 77.60 | 78.98 | 76.32 | 77.67 | 1,067,438 | +0.22(+0.28%) |
Mar 12, 2015 | 77.14 | 77.72 | 75.21 | 77.45 | 821,489 | +0.89(+1.16%) |
Mar 11, 2015 | 76.41 | 79.47 | 74.61 | 76.57 | 1,631,703 | +0.71(+0.94%) |
Mar 10, 2015 | 72.85 | 77.53 | 70.66 | 75.85 | 1,733,024 | +1.67(+2.25%) |
Mar 09, 2015 | 74.18 | 74.32 | 71.26 | 74.18 | 769,121 | +0.91(+1.24%) |
Mar 06, 2015 | 72.03 | 74.48 | 70.19 | 73.28 | 1,464,698 | +0.59(+0.81%) |
Mar 05, 2015 | 65.74 | 72.88 | 65.74 | 72.69 | 2,589,550 | +7.89(+12.17%) |
Mar 04, 2015 | 63.54 | 65.68 | 62.63 | 64.80 | 865,759 | +0.73(+1.13%) |
Mar 03, 2015 | 63.14 | 64.42 | 62.34 | 64.07 | 910,909 | +0.99(+1.57%) |
Mar 02, 2015 | 61.53 | 63.27 | 60.82 | 63.08 | 691,279 | +1.35(+2.18%) |
Feb 27, 2015 | 61.96 | 62.82 | 61.16 | 61.74 | 610,358 | -0.58(-0.94%) |
Feb 26, 2015 | 62.10 | 62.50 | 59.73 | 62.32 | 787,657 | -0.05(-0.08%) |
Feb 25, 2015 | 60.47 | 62.50 | 59.93 | 62.37 | 852,565 | +1.62(+2.67%) |
Feb 24, 2015 | 61.53 | 61.77 | 59.61 | 60.75 | 512,569 | -0.60(-0.98%) |
Feb 23, 2015 | 60.98 | 62.50 | 60.45 | 61.35 | 1,128,532 | +0.91(+1.51%) |
Feb 20, 2015 | 59.87 | 60.77 | 59.60 | 60.44 | 662,362 | +0.56(+0.93%) |
Feb 19, 2015 | 59.39 | 61.24 | 59.39 | 59.88 | 643,418 | +0.37(+0.62%) |
Feb 18, 2015 | 58.20 | 59.95 | 57.10 | 59.51 | 437,114 | +1.00(+1.72%) |
Feb 17, 2015 | 58.91 | 59.66 | 57.99 | 58.51 | 648,578 | -0.23(-0.40%) |
Feb 13, 2015 | 57.99 | 58.74 | 58.74 | 58.74 | 598,454 | +0.60(+1.04%) |
Feb 12, 2015 | 57.49 | 58.21 | 56.04 | 58.14 | 822,680 | +1.25(+2.20%) |
Feb 11, 2015 | 57.14 | 60.08 | 56.26 | 56.89 | 1,054,125 | -0.10(-0.17%) |
Feb 10, 2015 | 55.01 | 58.07 | 54.79 | 56.99 | 965,568 | +2.30(+4.20%) |
Feb 09, 2015 | 55.27 | 56.13 | 54.49 | 54.69 | 580,107 | -1.09(-1.96%) |
Feb 06, 2015 | 56.43 | 57.51 | 54.78 | 55.78 | 768,051 | -1.20(-2.10%) |
Feb 05, 2015 | 56.50 | 57.64 | 54.99 | 56.98 | 775,727 | +0.92(+1.64%) |
Feb 04, 2015 | 55.06 | 57.84 | 53.76 | 56.06 | 1,271,834 | -0.62(-1.10%) |
Feb 03, 2015 | 58.49 | 60.10 | 53.82 | 56.68 | 2,383,912 | -2.71(-4.56%) |
Feb 02, 2015 | 63.79 | 64.10 | 57.86 | 59.39 | 2,197,738 | -0.78(-1.30%) |
Jan 30, 2015 | 63.00 | 63.26 | 58.95 | 60.17 | 1,628,029 | -3.59(-5.64%) |
Jan 29, 2015 | 62.06 | 63.95 | 60.56 | 63.77 | 832,266 | +2.36(+3.84%) |
Jan 28, 2015 | 63.28 | 64.12 | 61.40 | 61.41 | 714,938 | -1.65(-2.61%) |
Jan 27, 2015 | 62.17 | 64.84 | 60.89 | 63.06 | 943,973 | -0.27(-0.43%) |
Jan 26, 2015 | 59.81 | 63.40 | 59.60 | 63.33 | 740,806 | +1.20(+1.94%) |
Jan 23, 2015 | 61.67 | 62.59 | 59.29 | 62.12 | 766,830 | +0.02(+0.03%) |
Jan 22, 2015 | 61.48 | 62.14 | 58.52 | 62.10 | 1,139,254 | +2.30(+3.84%) |
Jan 21, 2015 | 61.57 | 63.40 | 59.04 | 59.81 | 1,398,604 | -1.81(-2.93%) |
Jan 20, 2015 | 64.36 | 65.41 | 58.79 | 61.61 | 1,601,311 | -2.38(-3.71%) |
Jan 16, 2015 | 60.85 | 64.11 | 60.77 | 63.99 | 941,105 | +2.92(+4.78%) |
Jan 15, 2015 | 66.55 | 67.68 | 60.27 | 61.07 | 2,010,426 | -6.94(-10.20%) |
Jan 14, 2015 | 63.58 | 68.80 | 63.58 | 68.01 | 1,805,261 | +3.08(+4.75%) |
Jan 13, 2015 | 66.82 | 66.92 | 63.50 | 64.92 | 1,471,234 | -1.11(-1.68%) |
Jan 12, 2015 | 67.45 | 68.70 | 64.13 | 66.03 | 1,211,783 | -1.09(-1.62%) |
Jan 09, 2015 | 63.32 | 67.25 | 62.25 | 67.12 | 2,374,716 | +3.70(+5.83%) |
Jan 08, 2015 | 63.41 | 63.91 | 60.32 | 63.42 | 1,128,659 | +0.69(+1.09%) |
Jan 07, 2015 | 63.17 | 64.22 | 62.23 | 62.73 | 1,191,534 | +1.05(+1.70%) |
Jan 06, 2015 | 60.21 | 64.68 | 59.23 | 61.68 | 1,960,700 | +2.07(+3.47%) |
Jan 05, 2015 | 58.56 | 61.77 | 57.45 | 59.62 | 1,393,597 | +0.51(+0.87%) |