Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.47 | 62.60 | 61.98 | 62.27 | 629,517 | -0.40(-0.64%) |
Mar 30, 2015 | 61.71 | 63.10 | 61.65 | 62.67 | 726,958 | +1.11(+1.81%) |
Mar 27, 2015 | 61.69 | 61.97 | 61.14 | 61.56 | 819,977 | -0.23(-0.38%) |
Mar 26, 2015 | 63.10 | 63.28 | 61.76 | 61.79 | 798,133 | -1.58(-2.49%) |
Mar 25, 2015 | 64.00 | 64.54 | 63.30 | 63.36 | 361,937 | -0.48(-0.75%) |
Mar 24, 2015 | 63.72 | 64.59 | 63.47 | 63.84 | 691,526 | +0.04(+0.06%) |
Mar 23, 2015 | 63.58 | 64.48 | 63.51 | 63.80 | 681,419 | +0.13(+0.20%) |
Mar 20, 2015 | 63.67 | 64.00 | 63.41 | 63.68 | 956,478 | +0.31(+0.49%) |
Mar 19, 2015 | 63.39 | 63.68 | 63.17 | 63.36 | 383,018 | -0.08(-0.13%) |
Mar 18, 2015 | 63.39 | 63.92 | 62.46 | 63.44 | 905,995 | -0.02(-0.04%) |
Mar 17, 2015 | 62.84 | 63.64 | 62.84 | 63.47 | 498,044 | +0.45(+0.71%) |
Mar 16, 2015 | 62.31 | 63.24 | 62.31 | 63.02 | 1,011,149 | +0.60(+0.96%) |
Mar 13, 2015 | 62.64 | 62.78 | 61.61 | 62.42 | 551,195 | -0.54(-0.86%) |
Mar 12, 2015 | 61.20 | 63.04 | 61.17 | 62.96 | 850,363 | +1.76(+2.88%) |
Mar 11, 2015 | 61.45 | 62.48 | 60.10 | 61.20 | 1,073,533 | -0.30(-0.49%) |
Mar 10, 2015 | 62.96 | 63.04 | 61.46 | 61.51 | 617,581 | -2.17(-3.41%) |
Mar 09, 2015 | 63.30 | 63.88 | 62.86 | 63.68 | 453,040 | +0.52(+0.82%) |
Mar 06, 2015 | 64.96 | 65.17 | 63.03 | 63.16 | 474,102 | -2.31(-3.53%) |
Mar 05, 2015 | 65.88 | 65.88 | 65.03 | 65.47 | 340,219 | -0.16(-0.24%) |
Mar 04, 2015 | 65.92 | 65.96 | 65.37 | 65.63 | 272,669 | -0.37(-0.56%) |
Mar 03, 2015 | 65.71 | 66.02 | 65.48 | 66.00 | 284,387 | +0.02(+0.04%) |
Mar 02, 2015 | 65.78 | 66.23 | 65.42 | 65.97 | 427,843 | +0.19(+0.29%) |
Feb 27, 2015 | 66.01 | 66.35 | 65.76 | 65.78 | 311,234 | -0.39(-0.59%) |
Feb 26, 2015 | 66.42 | 66.58 | 66.10 | 66.17 | 172,602 | -0.17(-0.25%) |
Feb 25, 2015 | 66.34 | 66.60 | 66.08 | 66.34 | 425,924 | +0.15(+0.23%) |
Feb 24, 2015 | 66.21 | 66.34 | 65.71 | 66.19 | 325,946 | -0.13(-0.19%) |
Feb 23, 2015 | 66.49 | 66.50 | 66.13 | 66.32 | 313,721 | -0.16(-0.24%) |
Feb 20, 2015 | 66.02 | 66.50 | 65.77 | 66.48 | 358,828 | +0.22(+0.33%) |
Feb 19, 2015 | 66.20 | 66.36 | 66.01 | 66.26 | 245,138 | -0.03(-0.05%) |
Feb 18, 2015 | 65.90 | 66.30 | 65.76 | 66.29 | 351,583 | +0.13(+0.19%) |
Feb 17, 2015 | 66.01 | 66.40 | 65.60 | 66.16 | 364,009 | -0.10(-0.16%) |
Feb 13, 2015 | 65.52 | 66.27 | 66.27 | 66.27 | 392,300 | +0.47(+0.72%) |
Feb 12, 2015 | 65.98 | 66.18 | 65.46 | 65.80 | 422,549 | -0.02(-0.02%) |
Feb 11, 2015 | 65.84 | 66.16 | 65.40 | 65.81 | 320,282 | -0.01(-0.01%) |
Feb 10, 2015 | 65.77 | 65.99 | 65.25 | 65.82 | 361,503 | +0.42(+0.65%) |
Feb 09, 2015 | 65.50 | 65.61 | 64.90 | 65.40 | 458,582 | -0.26(-0.39%) |
Feb 06, 2015 | 66.12 | 66.36 | 65.42 | 65.65 | 401,767 | -0.46(-0.70%) |
Feb 05, 2015 | 65.62 | 66.20 | 65.19 | 66.12 | 803,853 | +0.75(+1.15%) |
Feb 04, 2015 | 65.44 | 66.00 | 65.18 | 65.36 | 601,085 | -0.47(-0.72%) |
Feb 03, 2015 | 64.64 | 65.89 | 64.48 | 65.84 | 801,127 | +1.43(+2.22%) |
Feb 02, 2015 | 64.44 | 64.74 | 63.07 | 64.40 | 1,248,195 | -0.12(-0.19%) |
Jan 30, 2015 | 65.52 | 65.87 | 64.62 | 64.52 | 1,643,749 | -2.89(-4.28%) |
Jan 29, 2015 | 66.77 | 67.47 | 66.26 | 67.41 | 794,107 | +0.76(+1.14%) |
Jan 28, 2015 | 68.74 | 68.79 | 66.46 | 66.65 | 779,405 | -1.70(-2.48%) |
Jan 27, 2015 | 68.26 | 68.69 | 67.76 | 68.35 | 395,954 | -0.54(-0.78%) |
Jan 26, 2015 | 68.29 | 69.02 | 67.81 | 68.89 | 594,985 | +0.31(+0.46%) |
Jan 23, 2015 | 68.79 | 69.21 | 68.44 | 68.57 | 478,928 | -0.52(-0.75%) |
Jan 22, 2015 | 68.75 | 69.45 | 68.41 | 69.09 | 748,235 | +0.58(+0.84%) |
Jan 21, 2015 | 67.56 | 68.64 | 66.90 | 68.52 | 756,517 | +0.94(+1.40%) |
Jan 20, 2015 | 67.08 | 67.69 | 66.42 | 67.57 | 616,144 | +0.54(+0.80%) |
Jan 16, 2015 | 66.19 | 67.08 | 65.94 | 67.04 | 715,922 | +0.81(+1.22%) |
Jan 15, 2015 | 67.56 | 67.04 | 65.71 | 66.23 | 951,931 | -1.34(-1.98%) |
Jan 14, 2015 | 66.57 | 67.77 | 66.47 | 67.56 | 596,147 | +0.40(+0.60%) |
Jan 13, 2015 | 67.41 | 67.96 | 66.20 | 67.16 | 412,291 | +0.14(+0.20%) |
Jan 12, 2015 | 67.54 | 67.69 | 66.75 | 67.03 | 293,011 | -0.57(-0.84%) |
Jan 09, 2015 | 68.23 | 68.23 | 67.40 | 67.60 | 336,985 | -0.65(-0.95%) |
Jan 08, 2015 | 66.98 | 68.45 | 66.84 | 68.25 | 577,857 | +1.66(+2.50%) |
Jan 07, 2015 | 66.03 | 66.89 | 65.73 | 66.58 | 529,901 | +1.23(+1.89%) |
Jan 06, 2015 | 66.41 | 66.60 | 64.83 | 65.35 | 937,539 | -1.06(-1.60%) |
Jan 05, 2015 | 67.51 | 67.56 | 66.12 | 66.41 | 603,260 | -1.41(-2.08%) |