Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.07 | 70.51 | 69.47 | 70.32 | 254,293 | -0.22(-0.31%) |
Mar 30, 2015 | 68.79 | 70.97 | 68.79 | 70.54 | 237,243 | +2.20(+3.21%) |
Mar 27, 2015 | 68.15 | 68.51 | 67.51 | 68.34 | 238,194 | +0.26(+0.38%) |
Mar 26, 2015 | 67.25 | 68.14 | 66.97 | 68.09 | 177,835 | +0.90(+1.34%) |
Mar 25, 2015 | 69.24 | 69.24 | 67.00 | 67.18 | 362,448 | -2.10(-3.03%) |
Mar 24, 2015 | 68.64 | 69.30 | 68.22 | 69.28 | 271,957 | +0.41(+0.59%) |
Mar 23, 2015 | 68.92 | 69.18 | 68.70 | 68.87 | 188,786 | -0.03(-0.04%) |
Mar 20, 2015 | 68.83 | 69.17 | 68.45 | 68.90 | 476,669 | +0.15(+0.22%) |
Mar 19, 2015 | 68.90 | 69.20 | 68.41 | 68.75 | 178,626 | -0.34(-0.49%) |
Mar 18, 2015 | 68.50 | 69.25 | 67.82 | 69.09 | 314,817 | +0.27(+0.39%) |
Mar 17, 2015 | 68.44 | 68.93 | 67.80 | 68.83 | 245,171 | -0.07(-0.10%) |
Mar 16, 2015 | 68.91 | 69.27 | 68.72 | 68.89 | 136,960 | +0.20(+0.29%) |
Mar 13, 2015 | 68.96 | 69.24 | 67.20 | 68.69 | 204,271 | -0.55(-0.80%) |
Mar 12, 2015 | 68.40 | 69.28 | 67.39 | 69.24 | 177,339 | +1.46(+2.16%) |
Mar 11, 2015 | 67.12 | 68.04 | 66.89 | 67.78 | 168,287 | +0.63(+0.93%) |
Mar 10, 2015 | 66.83 | 67.59 | 65.69 | 67.15 | 257,549 | -0.48(-0.72%) |
Mar 09, 2015 | 67.52 | 68.17 | 67.52 | 67.64 | 183,017 | +0.32(+0.48%) |
Mar 06, 2015 | 68.11 | 68.85 | 67.08 | 67.32 | 184,056 | -1.37(-1.99%) |
Mar 05, 2015 | 68.88 | 68.97 | 68.24 | 68.68 | 151,346 | -0.23(-0.33%) |
Mar 04, 2015 | 68.96 | 69.21 | 68.41 | 68.91 | 175,887 | -0.40(-0.58%) |
Mar 03, 2015 | 69.21 | 69.39 | 68.91 | 69.31 | 170,451 | -0.38(-0.54%) |
Mar 02, 2015 | 68.79 | 69.91 | 68.35 | 69.69 | 217,395 | +0.79(+1.14%) |
Feb 27, 2015 | 68.89 | 69.46 | 68.48 | 68.90 | 203,068 | -0.28(-0.40%) |
Feb 26, 2015 | 68.21 | 69.40 | 68.19 | 69.18 | 218,673 | +0.71(+1.04%) |
Feb 25, 2015 | 68.59 | 69.13 | 67.97 | 68.46 | 233,345 | -0.12(-0.18%) |
Feb 24, 2015 | 67.02 | 68.59 | 66.70 | 68.59 | 290,054 | +1.41(+2.11%) |
Feb 23, 2015 | 65.69 | 67.21 | 65.60 | 67.17 | 352,354 | +1.35(+2.05%) |
Feb 20, 2015 | 65.41 | 66.42 | 64.20 | 65.83 | 369,986 | +0.44(+0.67%) |
Feb 19, 2015 | 63.84 | 65.86 | 61.14 | 65.39 | 1,153,993 | -1.41(-2.12%) |
Feb 18, 2015 | 66.56 | 67.44 | 66.50 | 66.80 | 250,788 | +0.14(+0.21%) |
Feb 17, 2015 | 66.96 | 67.35 | 66.49 | 66.66 | 131,385 | -0.53(-0.79%) |
Feb 13, 2015 | 66.24 | 67.19 | 67.19 | 67.19 | 178,550 | +0.88(+1.33%) |
Feb 12, 2015 | 65.69 | 66.45 | 65.57 | 66.31 | 151,317 | +0.93(+1.42%) |
Feb 11, 2015 | 65.07 | 65.91 | 65.07 | 65.38 | 112,282 | +0.08(+0.12%) |
Feb 10, 2015 | 65.72 | 65.72 | 64.45 | 65.30 | 199,559 | +0.17(+0.26%) |
Feb 09, 2015 | 65.82 | 66.49 | 64.98 | 65.13 | 173,430 | -0.89(-1.35%) |
Feb 06, 2015 | 66.07 | 67.08 | 65.86 | 66.02 | 227,172 | +0.09(+0.14%) |
Feb 05, 2015 | 66.30 | 66.53 | 65.52 | 65.93 | 221,952 | +0.06(+0.09%) |
Feb 04, 2015 | 66.31 | 66.93 | 65.68 | 65.87 | 143,227 | -0.63(-0.94%) |
Feb 03, 2015 | 64.97 | 66.63 | 64.85 | 66.50 | 216,266 | +1.94(+3.00%) |
Feb 02, 2015 | 63.22 | 64.64 | 62.47 | 64.56 | 196,444 | +1.41(+2.22%) |
Jan 30, 2015 | 64.50 | 64.71 | 62.90 | 63.16 | 207,803 | -1.97(-3.03%) |
Jan 29, 2015 | 63.09 | 65.27 | 62.65 | 65.13 | 217,640 | +2.08(+3.30%) |
Jan 28, 2015 | 64.03 | 64.67 | 62.75 | 63.05 | 177,012 | -0.81(-1.26%) |
Jan 27, 2015 | 63.31 | 64.25 | 63.31 | 63.86 | 144,550 | -0.41(-0.64%) |
Jan 26, 2015 | 64.63 | 64.92 | 63.66 | 64.27 | 177,707 | -0.64(-0.98%) |
Jan 23, 2015 | 64.18 | 65.32 | 63.81 | 64.90 | 161,748 | +0.71(+1.11%) |
Jan 22, 2015 | 63.03 | 64.51 | 62.24 | 64.19 | 291,705 | +1.75(+2.80%) |
Jan 21, 2015 | 62.53 | 63.42 | 62.01 | 62.45 | 253,849 | -0.12(-0.20%) |
Jan 20, 2015 | 62.83 | 63.77 | 62.25 | 62.57 | 194,284 | -0.26(-0.41%) |
Jan 16, 2015 | 62.08 | 63.00 | 61.92 | 62.83 | 198,583 | +0.60(+0.96%) |
Jan 15, 2015 | 63.29 | 63.82 | 62.11 | 62.23 | 358,004 | -0.75(-1.19%) |
Jan 14, 2015 | 62.34 | 63.52 | 62.19 | 62.98 | 200,616 | +0.10(+0.17%) |
Jan 13, 2015 | 63.31 | 64.33 | 62.07 | 62.87 | 253,050 | +0.28(+0.46%) |
Jan 12, 2015 | 63.47 | 64.35 | 62.39 | 62.59 | 209,916 | -0.92(-1.45%) |
Jan 09, 2015 | 64.74 | 65.03 | 63.42 | 63.51 | 167,988 | -1.23(-1.91%) |
Jan 08, 2015 | 64.39 | 65.27 | 64.08 | 64.74 | 382,704 | +1.20(+1.88%) |
Jan 07, 2015 | 64.46 | 64.55 | 63.14 | 63.55 | 190,483 | -0.30(-0.48%) |
Jan 06, 2015 | 65.11 | 65.93 | 63.26 | 63.85 | 243,249 | -1.25(-1.92%) |
Jan 05, 2015 | 66.45 | 66.58 | 64.46 | 65.10 | 211,525 | -1.40(-2.10%) |