Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.67 | 70.33 | 69.53 | 69.82 | 721,667 | +0.23(+0.33%) |
Mar 30, 2015 | 69.13 | 69.77 | 69.03 | 69.58 | 506,966 | +1.14(+1.67%) |
Mar 27, 2015 | 67.65 | 68.86 | 67.61 | 68.44 | 969,171 | +1.23(+1.83%) |
Mar 26, 2015 | 67.00 | 67.50 | 66.75 | 67.21 | 503,304 | +0.03(+0.04%) |
Mar 25, 2015 | 68.34 | 68.41 | 67.14 | 67.18 | 627,606 | -1.13(-1.66%) |
Mar 24, 2015 | 68.91 | 68.93 | 68.23 | 68.31 | 366,457 | -0.03(-0.04%) |
Mar 23, 2015 | 68.63 | 68.80 | 68.34 | 68.34 | 268,736 | +0.01(+0.01%) |
Mar 20, 2015 | 68.23 | 68.51 | 67.94 | 68.33 | 958,858 | +0.90(+1.33%) |
Mar 19, 2015 | 67.59 | 67.75 | 67.24 | 67.44 | 820,595 | -0.87(-1.28%) |
Mar 18, 2015 | 67.28 | 68.65 | 66.91 | 68.31 | 677,613 | +0.93(+1.38%) |
Mar 17, 2015 | 67.20 | 67.62 | 67.02 | 67.38 | 521,243 | -0.23(-0.34%) |
Mar 16, 2015 | 66.77 | 67.82 | 66.68 | 67.61 | 491,575 | +1.30(+1.97%) |
Mar 13, 2015 | 66.13 | 66.44 | 65.74 | 66.31 | 667,825 | -0.70(-1.04%) |
Mar 12, 2015 | 66.16 | 67.06 | 66.00 | 67.01 | 441,151 | +0.84(+1.27%) |
Mar 11, 2015 | 66.19 | 66.45 | 65.60 | 66.16 | 636,996 | -0.08(-0.13%) |
Mar 10, 2015 | 66.61 | 66.67 | 66.12 | 66.25 | 583,640 | -0.95(-1.42%) |
Mar 09, 2015 | 66.82 | 67.47 | 66.61 | 67.20 | 522,546 | +0.81(+1.21%) |
Mar 06, 2015 | 66.67 | 66.75 | 66.21 | 66.40 | 780,383 | -0.82(-1.23%) |
Mar 05, 2015 | 66.98 | 67.74 | 66.81 | 67.22 | 783,315 | +0.36(+0.53%) |
Mar 04, 2015 | 66.76 | 67.26 | 66.44 | 66.86 | 1,145,306 | -0.72(-1.06%) |
Mar 03, 2015 | 66.95 | 67.64 | 66.95 | 67.58 | 811,061 | -0.11(-0.16%) |
Mar 02, 2015 | 66.69 | 67.85 | 66.70 | 67.69 | 667,927 | +1.00(+1.49%) |
Feb 27, 2015 | 67.00 | 67.00 | 66.49 | 66.69 | 541,904 | -0.12(-0.18%) |
Feb 26, 2015 | 67.00 | 67.29 | 66.53 | 66.81 | 424,448 | -0.44(-0.66%) |
Feb 25, 2015 | 66.61 | 67.27 | 66.59 | 67.26 | 421,619 | +0.59(+0.88%) |
Feb 24, 2015 | 67.20 | 67.27 | 66.53 | 66.67 | 532,302 | -0.42(-0.63%) |
Feb 23, 2015 | 66.59 | 67.32 | 66.43 | 67.09 | 759,701 | -0.14(-0.21%) |
Feb 20, 2015 | 66.11 | 67.31 | 65.79 | 67.23 | 977,201 | +0.70(+1.05%) |
Feb 19, 2015 | 65.56 | 66.65 | 65.54 | 66.53 | 1,207,715 | -0.17(-0.25%) |
Feb 18, 2015 | 66.25 | 66.83 | 66.00 | 66.70 | 518,482 | +0.15(+0.22%) |
Feb 17, 2015 | 66.27 | 66.94 | 66.27 | 66.55 | 700,981 | -0.42(-0.63%) |
Feb 13, 2015 | 66.99 | 66.97 | 66.97 | 66.97 | 696,701 | -0.15(-0.23%) |
Feb 12, 2015 | 66.88 | 67.40 | 66.75 | 67.12 | 831,392 | +0.36(+0.54%) |
Feb 11, 2015 | 66.76 | 66.96 | 66.31 | 66.76 | 616,912 | -0.16(-0.24%) |
Feb 10, 2015 | 66.67 | 67.14 | 66.10 | 66.92 | 684,851 | +1.08(+1.64%) |
Feb 09, 2015 | 65.05 | 66.13 | 65.02 | 65.84 | 442,356 | -0.03(-0.04%) |
Feb 06, 2015 | 66.10 | 66.25 | 65.74 | 65.87 | 529,894 | -0.43(-0.64%) |
Feb 05, 2015 | 66.38 | 66.55 | 65.90 | 66.30 | 496,672 | +0.53(+0.81%) |
Feb 04, 2015 | 65.15 | 66.14 | 65.12 | 65.77 | 1,833,356 | +0.21(+0.32%) |
Feb 03, 2015 | 65.11 | 65.65 | 64.97 | 65.55 | 1,016,827 | +1.28(+1.99%) |
Feb 02, 2015 | 63.01 | 64.27 | 62.56 | 64.27 | 1,110,750 | +1.61(+2.57%) |
Jan 30, 2015 | 63.92 | 64.08 | 62.61 | 62.66 | 1,751,715 | -0.86(-1.35%) |
Jan 29, 2015 | 61.99 | 64.09 | 60.66 | 63.52 | 2,673,960 | +3.39(+5.64%) |
Jan 28, 2015 | 60.84 | 60.97 | 59.92 | 60.12 | 1,737,002 | -0.53(-0.88%) |
Jan 27, 2015 | 60.53 | 61.03 | 60.18 | 60.66 | 1,145,544 | -0.15(-0.25%) |
Jan 26, 2015 | 61.54 | 61.62 | 59.83 | 60.81 | 1,899,334 | -0.17(-0.27%) |
Jan 23, 2015 | 61.34 | 61.80 | 60.92 | 60.97 | 1,478,106 | -1.11(-1.79%) |
Jan 22, 2015 | 60.96 | 62.33 | 60.79 | 62.09 | 912,515 | +1.05(+1.72%) |
Jan 21, 2015 | 61.07 | 61.26 | 60.75 | 61.03 | 1,150,415 | -0.05(-0.09%) |
Jan 20, 2015 | 60.62 | 61.28 | 60.50 | 61.09 | 952,585 | +0.76(+1.26%) |
Jan 16, 2015 | 60.03 | 60.50 | 59.35 | 60.32 | 1,358,663 | +0.13(+0.22%) |
Jan 15, 2015 | 60.37 | 61.30 | 60.19 | 60.20 | 787,806 | -0.18(-0.29%) |
Jan 14, 2015 | 60.68 | 60.97 | 59.64 | 60.37 | 931,990 | -0.27(-0.45%) |
Jan 13, 2015 | 61.01 | 61.83 | 60.20 | 60.64 | 791,232 | -0.09(-0.16%) |
Jan 12, 2015 | 61.17 | 61.18 | 60.23 | 60.74 | 692,295 | +0.31(+0.51%) |
Jan 09, 2015 | 60.97 | 61.34 | 60.38 | 60.43 | 890,002 | -0.76(-1.24%) |
Jan 08, 2015 | 60.86 | 61.48 | 60.73 | 61.19 | 1,769,772 | -0.09(-0.14%) |
Jan 07, 2015 | 60.67 | 61.42 | 60.57 | 61.28 | 659,151 | +0.77(+1.27%) |
Jan 06, 2015 | 60.66 | 60.95 | 60.05 | 60.51 | 1,075,166 | +0.09(+0.15%) |
Jan 05, 2015 | 61.82 | 62.13 | 60.14 | 60.42 | 945,564 | -2.17(-3.46%) |