Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.03 | 68.66 | 67.89 | 68.17 | 739,148 | +0.23(+0.33%) |
Mar 30, 2015 | 67.49 | 68.12 | 67.40 | 67.94 | 519,246 | +1.12(+1.67%) |
Mar 27, 2015 | 66.05 | 67.24 | 66.01 | 66.82 | 992,647 | +1.20(+1.83%) |
Mar 26, 2015 | 65.42 | 65.90 | 65.17 | 65.62 | 515,495 | +0.03(+0.04%) |
Mar 25, 2015 | 66.72 | 66.80 | 65.55 | 65.59 | 642,809 | -1.11(-1.66%) |
Mar 24, 2015 | 67.28 | 67.30 | 66.62 | 66.69 | 375,334 | -0.03(-0.04%) |
Mar 23, 2015 | 67.01 | 67.18 | 66.72 | 66.72 | 275,246 | +0.01(+0.01%) |
Mar 20, 2015 | 66.62 | 66.89 | 66.34 | 66.72 | 982,084 | +0.87(+1.33%) |
Mar 19, 2015 | 65.99 | 66.15 | 65.65 | 65.84 | 840,472 | -0.85(-1.28%) |
Mar 18, 2015 | 65.69 | 67.03 | 65.32 | 66.69 | 694,027 | +0.91(+1.38%) |
Mar 17, 2015 | 65.61 | 66.02 | 65.44 | 65.79 | 533,869 | -0.23(-0.34%) |
Mar 16, 2015 | 65.19 | 66.21 | 65.10 | 66.01 | 503,482 | +1.27(+1.97%) |
Mar 13, 2015 | 64.56 | 64.87 | 64.19 | 64.74 | 684,001 | -0.68(-1.04%) |
Mar 12, 2015 | 64.60 | 65.47 | 64.44 | 65.42 | 451,837 | +0.82(+1.27%) |
Mar 11, 2015 | 64.63 | 64.88 | 64.04 | 64.60 | 652,425 | -0.08(-0.13%) |
Mar 10, 2015 | 65.03 | 65.09 | 64.56 | 64.68 | 597,778 | -0.93(-1.42%) |
Mar 09, 2015 | 65.24 | 65.87 | 65.04 | 65.61 | 535,203 | +0.79(+1.21%) |
Mar 06, 2015 | 65.10 | 65.17 | 64.65 | 64.83 | 799,286 | -0.80(-1.23%) |
Mar 05, 2015 | 65.39 | 66.14 | 65.23 | 65.63 | 802,289 | +0.35(+0.53%) |
Mar 04, 2015 | 65.18 | 65.67 | 64.87 | 65.28 | 1,173,049 | -0.70(-1.06%) |
Mar 03, 2015 | 65.37 | 66.04 | 65.36 | 65.98 | 830,707 | -0.10(-0.16%) |
Mar 02, 2015 | 65.11 | 66.25 | 65.13 | 66.09 | 684,106 | +0.97(+1.49%) |
Feb 27, 2015 | 65.42 | 65.42 | 64.92 | 65.11 | 555,030 | -0.12(-0.18%) |
Feb 26, 2015 | 65.42 | 65.70 | 64.95 | 65.23 | 434,729 | -0.43(-0.66%) |
Feb 25, 2015 | 65.03 | 65.68 | 65.01 | 65.66 | 431,832 | +0.57(+0.88%) |
Feb 24, 2015 | 65.61 | 65.68 | 64.95 | 65.09 | 545,196 | -0.41(-0.63%) |
Feb 23, 2015 | 65.02 | 65.73 | 64.85 | 65.50 | 778,103 | -0.14(-0.21%) |
Feb 20, 2015 | 64.55 | 65.72 | 64.23 | 65.64 | 1,000,871 | +0.68(+1.05%) |
Feb 19, 2015 | 64.01 | 65.07 | 63.99 | 64.96 | 1,236,969 | -0.16(-0.25%) |
Feb 18, 2015 | 64.69 | 65.25 | 64.44 | 65.12 | 531,041 | +0.14(+0.22%) |
Feb 17, 2015 | 64.70 | 65.36 | 64.70 | 64.98 | 717,961 | -0.32(-0.50%) |
Feb 13, 2015 | 65.32 | 65.30 | 65.30 | 65.30 | 714,532 | -0.15(-0.23%) |
Feb 12, 2015 | 65.21 | 65.72 | 65.08 | 65.45 | 852,669 | +0.35(+0.54%) |
Feb 11, 2015 | 65.10 | 65.29 | 64.65 | 65.10 | 632,701 | -0.16(-0.24%) |
Feb 10, 2015 | 65.01 | 65.47 | 64.45 | 65.25 | 702,378 | +1.05(+1.64%) |
Feb 09, 2015 | 63.43 | 64.48 | 63.39 | 64.20 | 453,677 | -0.03(-0.04%) |
Feb 06, 2015 | 64.45 | 64.60 | 64.10 | 64.23 | 543,455 | -0.41(-0.64%) |
Feb 05, 2015 | 64.72 | 64.89 | 64.25 | 64.64 | 509,383 | +0.52(+0.81%) |
Feb 04, 2015 | 63.52 | 64.49 | 63.49 | 64.12 | 1,880,276 | +0.21(+0.32%) |
Feb 03, 2015 | 63.49 | 64.02 | 63.35 | 63.92 | 1,042,850 | +1.25(+1.99%) |
Feb 02, 2015 | 61.44 | 62.67 | 61.00 | 62.67 | 1,139,176 | +1.57(+2.57%) |
Jan 30, 2015 | 62.32 | 62.48 | 61.04 | 61.09 | 1,796,546 | -0.84(-1.35%) |
Jan 29, 2015 | 60.44 | 62.49 | 59.15 | 61.93 | 2,742,393 | +3.31(+5.64%) |
Jan 28, 2015 | 59.33 | 59.45 | 58.42 | 58.62 | 1,781,457 | -0.52(-0.88%) |
Jan 27, 2015 | 59.02 | 59.51 | 58.68 | 59.14 | 1,174,861 | -0.15(-0.25%) |
Jan 26, 2015 | 60.00 | 60.08 | 58.34 | 59.29 | 1,947,943 | -0.16(-0.27%) |
Jan 23, 2015 | 59.80 | 60.25 | 59.40 | 59.45 | 1,515,934 | -1.08(-1.79%) |
Jan 22, 2015 | 59.44 | 60.77 | 59.27 | 60.54 | 935,868 | +1.03(+1.72%) |
Jan 21, 2015 | 59.55 | 59.73 | 59.23 | 59.51 | 1,179,858 | -0.05(-0.09%) |
Jan 20, 2015 | 59.11 | 59.75 | 58.99 | 59.56 | 976,964 | +0.74(+1.26%) |
Jan 16, 2015 | 58.53 | 58.99 | 57.87 | 58.82 | 1,393,434 | +0.13(+0.22%) |
Jan 15, 2015 | 58.87 | 59.77 | 58.69 | 58.69 | 807,968 | -0.17(-0.29%) |
Jan 14, 2015 | 59.17 | 59.45 | 58.15 | 58.87 | 955,842 | -0.26(-0.45%) |
Jan 13, 2015 | 59.49 | 60.29 | 58.70 | 59.13 | 811,481 | -0.09(-0.16%) |
Jan 12, 2015 | 59.64 | 59.65 | 58.73 | 59.22 | 710,013 | +0.30(+0.51%) |
Jan 09, 2015 | 59.45 | 59.80 | 58.88 | 58.92 | 912,780 | -0.74(-1.24%) |
Jan 08, 2015 | 59.34 | 59.94 | 59.22 | 59.66 | 1,815,065 | -0.09(-0.14%) |
Jan 07, 2015 | 59.16 | 59.89 | 59.06 | 59.75 | 676,020 | +0.75(+1.27%) |
Jan 06, 2015 | 59.15 | 59.42 | 58.55 | 59.00 | 1,102,683 | +0.09(+0.15%) |
Jan 05, 2015 | 60.28 | 60.58 | 58.64 | 58.91 | 969,763 | -2.11(-3.46%) |