Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.70 | 63.47 | 62.31 | 63.44 | 1,923,868 | +0.43(+0.68%) |
Mar 30, 2015 | 62.01 | 63.30 | 61.88 | 63.01 | 1,729,951 | +1.33(+2.16%) |
Mar 27, 2015 | 61.11 | 61.71 | 60.61 | 61.68 | 1,964,538 | +1.21(+2.00%) |
Mar 26, 2015 | 61.01 | 61.25 | 60.34 | 60.47 | 1,449,068 | -0.81(-1.32%) |
Mar 25, 2015 | 61.87 | 61.91 | 61.01 | 61.28 | 1,706,580 | -0.28(-0.45%) |
Mar 24, 2015 | 62.39 | 62.67 | 61.48 | 61.55 | 1,195,801 | -0.87(-1.39%) |
Mar 23, 2015 | 61.44 | 62.90 | 61.35 | 62.42 | 1,791,493 | +0.65(+1.06%) |
Mar 20, 2015 | 61.04 | 61.78 | 60.85 | 61.77 | 1,585,993 | +0.89(+1.47%) |
Mar 19, 2015 | 61.45 | 61.50 | 60.74 | 60.88 | 1,183,461 | -0.79(-1.29%) |
Mar 18, 2015 | 60.84 | 61.97 | 60.39 | 61.67 | 1,577,096 | +0.85(+1.39%) |
Mar 17, 2015 | 60.46 | 61.14 | 60.46 | 60.82 | 1,157,880 | -0.44(-0.72%) |
Mar 16, 2015 | 61.12 | 61.83 | 60.94 | 61.26 | 1,052,643 | +0.09(+0.15%) |
Mar 13, 2015 | 61.64 | 61.64 | 60.68 | 61.17 | 963,244 | -0.19(-0.31%) |
Mar 12, 2015 | 61.01 | 61.52 | 60.63 | 61.36 | 1,462,998 | +0.62(+1.01%) |
Mar 11, 2015 | 61.15 | 61.58 | 60.62 | 60.74 | 1,528,977 | -0.68(-1.10%) |
Mar 10, 2015 | 61.47 | 61.69 | 60.95 | 61.42 | 1,286,719 | -0.40(-0.65%) |
Mar 09, 2015 | 62.17 | 62.34 | 61.58 | 61.82 | 1,194,499 | -0.42(-0.67%) |
Mar 06, 2015 | 63.19 | 63.39 | 61.94 | 62.24 | 1,332,501 | -1.16(-1.82%) |
Mar 05, 2015 | 63.12 | 63.73 | 62.89 | 63.39 | 954,807 | +0.22(+0.34%) |
Mar 04, 2015 | 62.74 | 63.48 | 62.69 | 63.18 | 1,214,056 | +0.49(+0.77%) |
Mar 03, 2015 | 62.62 | 63.24 | 62.39 | 62.69 | 1,703,896 | -0.16(-0.26%) |
Mar 02, 2015 | 62.99 | 63.12 | 62.22 | 62.86 | 1,431,937 | -0.14(-0.22%) |
Feb 27, 2015 | 62.59 | 63.25 | 62.59 | 62.99 | 896,579 | +0.36(+0.58%) |
Feb 26, 2015 | 62.97 | 63.27 | 62.50 | 62.63 | 1,093,791 | -0.57(-0.90%) |
Feb 25, 2015 | 64.03 | 64.03 | 63.13 | 63.20 | 940,006 | -0.40(-0.63%) |
Feb 24, 2015 | 63.54 | 64.05 | 63.21 | 63.60 | 850,734 | -0.20(-0.31%) |
Feb 23, 2015 | 63.53 | 63.86 | 63.43 | 63.80 | 874,203 | +0.08(+0.13%) |
Feb 20, 2015 | 63.53 | 63.80 | 63.23 | 63.72 | 1,386,787 | +0.17(+0.27%) |
Feb 19, 2015 | 63.35 | 63.79 | 63.32 | 63.55 | 1,390,465 | -0.30(-0.47%) |
Feb 18, 2015 | 63.71 | 63.92 | 63.23 | 63.85 | 1,805,461 | +0.13(+0.21%) |
Feb 17, 2015 | 62.97 | 64.00 | 62.90 | 63.72 | 2,146,337 | +0.39(+0.61%) |
Feb 13, 2015 | 61.82 | 63.33 | 63.33 | 63.33 | 4,039,932 | +1.37(+2.21%) |
Feb 12, 2015 | 65.96 | 67.01 | 61.62 | 61.96 | 7,516,072 | -8.24(-11.74%) |
Feb 11, 2015 | 69.74 | 70.23 | 69.47 | 70.20 | 1,314,495 | +0.11(+0.15%) |
Feb 10, 2015 | 69.53 | 70.16 | 69.28 | 70.10 | 1,254,740 | +0.79(+1.14%) |
Feb 09, 2015 | 69.45 | 70.02 | 69.24 | 69.31 | 682,423 | -0.28(-0.40%) |
Feb 06, 2015 | 70.17 | 70.51 | 69.49 | 69.58 | 1,037,833 | -0.61(-0.87%) |
Feb 05, 2015 | 69.21 | 70.23 | 68.65 | 70.20 | 1,302,703 | +1.35(+1.96%) |
Feb 04, 2015 | 69.39 | 69.84 | 68.35 | 68.85 | 1,566,972 | -0.38(-0.54%) |
Feb 03, 2015 | 68.83 | 69.77 | 68.38 | 69.22 | 1,738,284 | -0.31(-0.44%) |
Feb 02, 2015 | 68.91 | 69.64 | 68.25 | 69.53 | 803,640 | +0.82(+1.20%) |
Jan 30, 2015 | 69.78 | 70.27 | 68.64 | 68.71 | 1,123,889 | -1.51(-2.15%) |
Jan 29, 2015 | 70.12 | 70.23 | 69.15 | 70.22 | 557,888 | +0.51(+0.73%) |
Jan 28, 2015 | 71.14 | 71.29 | 69.61 | 69.71 | 566,110 | -0.84(-1.20%) |
Jan 27, 2015 | 70.66 | 71.00 | 69.85 | 70.56 | 626,320 | -0.28(-0.40%) |
Jan 26, 2015 | 70.66 | 71.17 | 70.48 | 70.84 | 784,562 | +0.31(+0.45%) |
Jan 23, 2015 | 70.70 | 71.18 | 70.43 | 70.53 | 570,581 | -0.11(-0.15%) |
Jan 22, 2015 | 70.42 | 70.96 | 69.86 | 70.63 | 919,680 | +0.33(+0.47%) |
Jan 21, 2015 | 69.35 | 70.37 | 69.17 | 70.30 | 1,010,833 | +0.61(+0.88%) |
Jan 20, 2015 | 70.55 | 70.93 | 69.36 | 69.69 | 1,143,744 | -0.88(-1.25%) |
Jan 16, 2015 | 69.30 | 70.57 | 70.57 | 70.57 | 832,006 | +1.07(+1.55%) |
Jan 15, 2015 | 69.08 | 69.83 | 68.81 | 69.50 | 1,072,426 | +0.56(+0.81%) |
Jan 14, 2015 | 68.28 | 68.95 | 67.79 | 68.94 | 799,826 | -0.04(-0.06%) |
Jan 13, 2015 | 68.70 | 69.80 | 68.27 | 68.98 | 957,737 | +0.80(+1.17%) |
Jan 12, 2015 | 68.41 | 68.59 | 67.39 | 68.18 | 1,134,987 | -0.48(-0.69%) |
Jan 09, 2015 | 69.65 | 69.72 | 68.61 | 68.65 | 690,099 | -0.84(-1.21%) |
Jan 08, 2015 | 68.81 | 69.55 | 67.85 | 69.50 | 1,602,129 | +1.25(+1.83%) |
Jan 07, 2015 | 68.19 | 68.46 | 67.61 | 68.25 | 979,791 | +0.35(+0.52%) |
Jan 06, 2015 | 68.77 | 68.89 | 67.26 | 67.89 | 2,425,412 | -0.64(-0.94%) |
Jan 05, 2015 | 69.81 | 69.98 | 68.25 | 68.54 | 1,452,734 | -1.42(-2.03%) |