Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.58 | 65.76 | 65.40 | 65.64 | 692,052 | +0.08(+0.12%) |
Mar 30, 2015 | 65.69 | 65.90 | 65.43 | 65.56 | 122,529 | -0.16(-0.25%) |
Mar 27, 2015 | 65.44 | 65.82 | 65.36 | 65.72 | 192,831 | +0.53(+0.82%) |
Mar 26, 2015 | 65.82 | 65.82 | 65.11 | 65.18 | 101,102 | -0.82(-1.24%) |
Mar 25, 2015 | 66.52 | 66.58 | 65.99 | 66.01 | 75,184 | -0.34(-0.51%) |
Mar 24, 2015 | 66.09 | 66.45 | 65.96 | 66.35 | 227,770 | +0.41(+0.62%) |
Mar 23, 2015 | 66.06 | 66.06 | 65.81 | 65.94 | 125,375 | -0.05(-0.08%) |
Mar 20, 2015 | 65.99 | 66.08 | 65.93 | 65.99 | 203,439 | +0.07(+0.11%) |
Mar 19, 2015 | 66.03 | 66.10 | 65.62 | 65.92 | 237,808 | -0.12(-0.18%) |
Mar 18, 2015 | 65.24 | 66.06 | 64.98 | 66.03 | 153,728 | +1.22(+1.88%) |
Mar 17, 2015 | 64.76 | 64.87 | 64.55 | 64.81 | 111,250 | +0.23(+0.36%) |
Mar 16, 2015 | 64.67 | 64.70 | 64.31 | 64.58 | 62,551 | +0.35(+0.55%) |
Mar 13, 2015 | 64.27 | 64.54 | 64.10 | 64.23 | 108,620 | -0.26(-0.40%) |
Mar 12, 2015 | 64.84 | 64.85 | 64.46 | 64.49 | 219,270 | -0.08(-0.13%) |
Mar 11, 2015 | 64.10 | 64.63 | 64.10 | 64.57 | 140,480 | +0.46(+0.71%) |
Mar 10, 2015 | 63.99 | 64.13 | 63.91 | 64.11 | 148,475 | +0.53(+0.84%) |
Mar 09, 2015 | 63.65 | 63.82 | 63.32 | 63.58 | 156,710 | +0.44(+0.69%) |
Mar 06, 2015 | 63.95 | 63.95 | 62.96 | 63.14 | 152,437 | -1.04(-1.61%) |
Mar 05, 2015 | 64.38 | 64.53 | 64.12 | 64.18 | 113,382 | -0.18(-0.29%) |
Mar 04, 2015 | 64.53 | 64.28 | 64.20 | 64.36 | 171,453 | +0.08(+0.13%) |
Mar 03, 2015 | 64.55 | 64.66 | 64.27 | 64.28 | 105,850 | -0.25(-0.39%) |
Mar 02, 2015 | 65.34 | 65.34 | 64.42 | 64.53 | 154,258 | -0.68(-1.04%) |
Feb 27, 2015 | 65.26 | 65.39 | 64.89 | 65.21 | 128,447 | +0.18(+0.28%) |
Feb 26, 2015 | 65.56 | 65.66 | 65.02 | 65.03 | 157,357 | -0.59(-0.90%) |
Feb 25, 2015 | 65.38 | 65.66 | 65.22 | 65.62 | 350,575 | +0.24(+0.36%) |
Feb 24, 2015 | 64.69 | 65.41 | 64.22 | 65.38 | 137,889 | +0.69(+1.06%) |
Feb 23, 2015 | 64.49 | 64.76 | 64.41 | 64.69 | 399,650 | +0.58(+0.91%) |
Feb 20, 2015 | 64.32 | 64.57 | 63.89 | 64.11 | 187,915 | +0.18(+0.29%) |
Feb 19, 2015 | 64.21 | 64.40 | 63.90 | 63.93 | 111,652 | -0.29(-0.44%) |
Feb 18, 2015 | 64.09 | 64.50 | 63.98 | 64.21 | 329,590 | +0.41(+0.64%) |
Feb 17, 2015 | 64.65 | 64.65 | 63.74 | 63.80 | 405,257 | -0.91(-1.41%) |
Feb 13, 2015 | 65.19 | 64.71 | 64.71 | 64.71 | 186,908 | -0.45(-0.69%) |
Feb 12, 2015 | 65.30 | 65.57 | 65.15 | 65.16 | 218,350 | -0.09(-0.14%) |
Feb 11, 2015 | 65.26 | 65.33 | 64.89 | 65.25 | 138,296 | -0.02(-0.03%) |
Feb 10, 2015 | 65.48 | 65.57 | 65.16 | 65.27 | 324,315 | -0.37(-0.56%) |
Feb 09, 2015 | 66.00 | 66.14 | 65.63 | 65.64 | 185,432 | -0.14(-0.21%) |
Feb 06, 2015 | 66.28 | 66.41 | 65.75 | 65.77 | 250,557 | -0.87(-1.31%) |
Feb 05, 2015 | 66.83 | 66.93 | 66.53 | 66.64 | 357,358 | -0.37(-0.55%) |
Feb 04, 2015 | 66.69 | 67.18 | 66.47 | 67.01 | 317,123 | -0.09(-0.13%) |
Feb 03, 2015 | 67.29 | 67.42 | 66.95 | 67.10 | 116,497 | -0.86(-1.27%) |
Feb 02, 2015 | 67.65 | 68.07 | 67.51 | 67.96 | 381,945 | -0.08(-0.12%) |
Jan 30, 2015 | 67.79 | 68.07 | 67.66 | 68.04 | 350,148 | +0.83(+1.24%) |
Jan 29, 2015 | 67.26 | 67.54 | 67.03 | 67.21 | 165,024 | -0.25(-0.37%) |
Jan 28, 2015 | 66.71 | 67.60 | 66.52 | 67.46 | 105,792 | +0.90(+1.36%) |
Jan 27, 2015 | 67.13 | 67.26 | 66.49 | 66.55 | 191,749 | -0.14(-0.21%) |
Jan 26, 2015 | 66.88 | 66.96 | 66.47 | 66.70 | 286,988 | -0.10(-0.15%) |
Jan 23, 2015 | 66.49 | 66.86 | 66.42 | 66.80 | 303,520 | +0.76(+1.15%) |
Jan 22, 2015 | 66.43 | 66.46 | 65.89 | 66.04 | 166,777 | -0.31(-0.47%) |
Jan 21, 2015 | 66.74 | 66.91 | 66.04 | 66.35 | 152,207 | -0.29(-0.44%) |
Jan 20, 2015 | 66.34 | 66.65 | 66.34 | 66.64 | 121,493 | +0.66(+1.00%) |
Jan 16, 2015 | 66.43 | 66.58 | 65.85 | 65.98 | 156,832 | -0.60(-0.90%) |
Jan 15, 2015 | 65.89 | 66.64 | 65.80 | 66.58 | 281,534 | +0.83(+1.27%) |
Jan 14, 2015 | 66.24 | 66.30 | 65.74 | 65.75 | 168,852 | +0.22(+0.33%) |
Jan 13, 2015 | 65.51 | 65.79 | 65.40 | 65.53 | 104,568 | -0.07(-0.10%) |
Jan 12, 2015 | 65.48 | 65.73 | 65.33 | 65.60 | 332,004 | +0.20(+0.31%) |
Jan 09, 2015 | 64.93 | 65.39 | 64.69 | 65.39 | 269,137 | +0.36(+0.55%) |
Jan 08, 2015 | 65.35 | 65.35 | 64.97 | 65.04 | 281,658 | -0.62(-0.94%) |
Jan 07, 2015 | 65.39 | 65.84 | 65.15 | 65.65 | 282,931 | +0.09(+0.14%) |
Jan 06, 2015 | 65.35 | 65.91 | 65.08 | 65.56 | 289,908 | +0.77(+1.19%) |
Jan 05, 2015 | 64.55 | 65.01 | 64.47 | 64.78 | 441,857 | +0.45(+0.71%) |