Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.50 | 72.09 | 70.71 | 70.72 | 2,246,182 | -0.88(-1.23%) |
Mar 30, 2015 | 72.34 | 72.46 | 71.53 | 71.60 | 1,681,143 | +0.09(+0.13%) |
Mar 27, 2015 | 71.65 | 72.42 | 71.41 | 71.51 | 1,964,115 | -0.03(-0.04%) |
Mar 26, 2015 | 70.95 | 72.21 | 70.72 | 71.54 | 3,237,019 | +0.42(+0.59%) |
Mar 25, 2015 | 72.03 | 72.52 | 70.94 | 71.12 | 2,829,783 | -0.80(-1.11%) |
Mar 24, 2015 | 72.70 | 72.84 | 71.79 | 71.92 | 2,357,914 | -1.07(-1.47%) |
Mar 23, 2015 | 71.70 | 73.74 | 71.64 | 72.99 | 4,770,536 | +1.51(+2.12%) |
Mar 20, 2015 | 71.36 | 71.69 | 70.68 | 71.47 | 4,860,424 | +0.57(+0.81%) |
Mar 19, 2015 | 70.50 | 71.32 | 70.26 | 70.90 | 3,242,523 | +0.37(+0.52%) |
Mar 18, 2015 | 68.78 | 70.58 | 68.67 | 70.53 | 4,093,455 | +1.76(+2.56%) |
Mar 17, 2015 | 68.26 | 69.15 | 67.79 | 68.78 | 2,088,779 | +0.02(+0.03%) |
Mar 16, 2015 | 68.04 | 69.09 | 68.04 | 68.76 | 3,483,784 | +1.26(+1.87%) |
Mar 13, 2015 | 68.10 | 68.76 | 67.04 | 67.50 | 2,279,657 | -0.58(-0.86%) |
Mar 12, 2015 | 67.68 | 68.70 | 67.54 | 68.08 | 3,840,185 | +0.62(+0.92%) |
Mar 11, 2015 | 66.25 | 68.03 | 66.01 | 67.46 | 3,827,857 | +1.43(+2.16%) |
Mar 10, 2015 | 66.92 | 67.34 | 66.03 | 66.03 | 4,181,890 | -1.36(-2.02%) |
Mar 09, 2015 | 68.62 | 68.98 | 67.27 | 67.39 | 3,335,432 | -1.06(-1.55%) |
Mar 06, 2015 | 68.63 | 69.87 | 67.69 | 68.46 | 5,346,664 | -0.08(-0.12%) |
Mar 05, 2015 | 70.50 | 70.86 | 67.98 | 68.54 | 4,699,716 | -1.90(-2.70%) |
Mar 04, 2015 | 66.49 | 72.46 | 66.55 | 70.44 | 13,601,617 | +3.89(+5.85%) |
Mar 03, 2015 | 67.42 | 67.68 | 65.87 | 66.55 | 4,363,438 | -1.13(-1.67%) |
Mar 02, 2015 | 67.25 | 69.05 | 67.32 | 67.68 | 3,394,266 | +0.42(+0.63%) |
Feb 27, 2015 | 68.00 | 68.22 | 67.07 | 67.25 | 2,965,573 | -0.69(-1.01%) |
Feb 26, 2015 | 66.67 | 68.03 | 66.22 | 67.94 | 3,795,091 | +1.21(+1.82%) |
Feb 25, 2015 | 66.08 | 66.92 | 65.78 | 66.73 | 2,906,379 | +0.54(+0.81%) |
Feb 24, 2015 | 66.74 | 67.32 | 66.00 | 66.19 | 2,954,038 | -0.42(-0.64%) |
Feb 23, 2015 | 66.11 | 66.89 | 66.11 | 66.61 | 3,724,886 | +1.01(+1.53%) |
Feb 20, 2015 | 65.39 | 65.96 | 64.86 | 65.61 | 3,283,671 | +0.18(+0.27%) |
Feb 19, 2015 | 64.89 | 66.05 | 64.81 | 65.43 | 3,626,385 | +0.56(+0.87%) |
Feb 18, 2015 | 65.09 | 65.39 | 64.39 | 64.86 | 3,866,233 | -0.30(-0.46%) |
Feb 17, 2015 | 64.32 | 65.20 | 64.14 | 65.17 | 2,833,224 | +0.73(+1.14%) |
Feb 13, 2015 | 64.58 | 64.43 | 64.43 | 64.43 | 3,530,386 | -0.45(-0.70%) |
Feb 12, 2015 | 64.78 | 65.30 | 64.54 | 64.88 | 2,987,674 | +0.05(+0.07%) |
Feb 11, 2015 | 64.69 | 65.37 | 64.41 | 64.84 | 4,088,781 | -0.04(-0.06%) |
Feb 10, 2015 | 63.78 | 65.49 | 63.60 | 64.87 | 3,937,977 | +1.65(+2.60%) |
Feb 09, 2015 | 63.78 | 63.90 | 62.64 | 63.23 | 5,542,405 | -0.68(-1.06%) |
Feb 06, 2015 | 64.86 | 65.01 | 63.49 | 63.91 | 4,805,774 | -0.82(-1.26%) |
Feb 05, 2015 | 64.86 | 65.51 | 64.50 | 64.72 | 5,230,076 | -0.10(-0.16%) |
Feb 04, 2015 | 64.39 | 65.48 | 64.39 | 64.83 | 6,039,349 | -0.87(-1.33%) |
Feb 03, 2015 | 63.68 | 65.89 | 63.45 | 65.70 | 8,996,765 | -0.27(-0.41%) |
Feb 02, 2015 | 66.78 | 67.00 | 65.17 | 65.97 | 7,921,715 | -0.58(-0.88%) |
Jan 30, 2015 | 67.23 | 67.79 | 66.37 | 66.56 | 5,783,306 | -1.31(-1.93%) |
Jan 29, 2015 | 67.61 | 68.08 | 66.50 | 67.86 | 4,470,011 | +0.65(+0.96%) |
Jan 28, 2015 | 67.99 | 68.62 | 67.13 | 67.21 | 6,343,730 | -0.86(-1.27%) |
Jan 27, 2015 | 68.21 | 68.53 | 67.88 | 68.08 | 6,991,091 | -0.55(-0.79%) |
Jan 26, 2015 | 67.59 | 69.05 | 67.00 | 68.62 | 86,323,184 | +4.10(+6.35%) |
Jan 23, 2015 | 66.23 | 66.28 | 64.45 | 64.53 | 2,762,561 | -1.65(-2.50%) |
Jan 22, 2015 | 65.35 | 66.44 | 64.63 | 66.18 | 2,934,963 | +1.06(+1.63%) |
Jan 21, 2015 | 63.63 | 65.68 | 63.48 | 65.12 | 3,826,620 | +1.33(+2.08%) |
Jan 20, 2015 | 65.67 | 65.85 | 63.03 | 63.79 | 6,015,373 | -1.86(-2.84%) |
Jan 16, 2015 | 65.62 | 65.81 | 64.27 | 65.65 | 5,182,016 | -0.22(-0.33%) |
Jan 15, 2015 | 66.51 | 66.80 | 65.41 | 65.87 | 2,947,279 | -0.37(-0.55%) |
Jan 14, 2015 | 67.00 | 67.25 | 65.73 | 66.24 | 4,612,924 | -1.58(-2.33%) |
Jan 13, 2015 | 68.74 | 68.80 | 66.48 | 67.82 | 4,744,460 | -0.06(-0.08%) |
Jan 12, 2015 | 71.36 | 71.61 | 67.69 | 67.87 | 4,814,422 | -2.30(-3.28%) |
Jan 09, 2015 | 70.28 | 71.39 | 70.11 | 70.18 | 3,571,478 | -0.26(-0.37%) |
Jan 08, 2015 | 69.35 | 70.59 | 69.15 | 70.44 | 3,858,391 | +1.82(+2.66%) |
Jan 07, 2015 | 68.14 | 69.05 | 67.81 | 68.62 | 2,152,459 | +1.22(+1.81%) |
Jan 06, 2015 | 67.58 | 68.20 | 66.66 | 67.39 | 3,244,878 | -0.11(-0.17%) |
Jan 05, 2015 | 69.50 | 69.54 | 66.80 | 67.51 | 3,218,357 | -2.03(-2.92%) |