Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 75.47 | 77.66 | 75.13 | 76.54 | 314,104 | +1.01(+1.34%) |
Mar 30, 2015 | 74.69 | 75.84 | 73.50 | 75.53 | 262,264 | -0.05(-0.07%) |
Mar 27, 2015 | 66.00 | 75.98 | 66.00 | 75.58 | 790,408 | +13.20(+21.16%) |
Mar 26, 2015 | 62.49 | 63.12 | 62.10 | 62.38 | 65,170 | -0.37(-0.59%) |
Mar 25, 2015 | 64.06 | 64.29 | 62.68 | 62.75 | 64,039 | -1.32(-2.06%) |
Mar 24, 2015 | 63.77 | 64.34 | 63.62 | 64.07 | 32,949 | +0.16(+0.25%) |
Mar 23, 2015 | 64.21 | 64.73 | 63.86 | 63.91 | 43,676 | -0.54(-0.84%) |
Mar 20, 2015 | 64.13 | 64.68 | 63.14 | 64.45 | 152,713 | +0.81(+1.27%) |
Mar 19, 2015 | 63.68 | 63.97 | 63.00 | 63.64 | 71,130 | -0.43(-0.67%) |
Mar 18, 2015 | 63.30 | 64.93 | 63.02 | 64.07 | 59,424 | +0.81(+1.28%) |
Mar 17, 2015 | 63.04 | 63.63 | 62.68 | 63.26 | 46,417 | -0.08(-0.13%) |
Mar 16, 2015 | 63.18 | 63.83 | 62.88 | 63.34 | 99,406 | +0.42(+0.67%) |
Mar 13, 2015 | 63.30 | 63.30 | 62.07 | 62.92 | 44,492 | -0.26(-0.41%) |
Mar 12, 2015 | 62.15 | 63.35 | 61.34 | 63.18 | 88,629 | +1.62(+2.63%) |
Mar 11, 2015 | 61.52 | 62.18 | 60.78 | 61.56 | 122,419 | -0.07(-0.11%) |
Mar 10, 2015 | 62.95 | 62.96 | 61.54 | 61.63 | 126,857 | -1.63(-2.58%) |
Mar 09, 2015 | 62.27 | 63.41 | 62.27 | 63.26 | 102,767 | +1.17(+1.88%) |
Mar 06, 2015 | 62.02 | 62.36 | 61.70 | 62.09 | 84,044 | -0.49(-0.78%) |
Mar 05, 2015 | 61.99 | 62.82 | 61.67 | 62.58 | 91,119 | +0.48(+0.77%) |
Mar 04, 2015 | 62.44 | 62.81 | 61.57 | 62.10 | 87,556 | -0.71(-1.13%) |
Mar 03, 2015 | 62.71 | 62.92 | 62.33 | 62.81 | 45,002 | -0.26(-0.41%) |
Mar 02, 2015 | 62.17 | 63.24 | 61.73 | 63.07 | 58,218 | +1.02(+1.64%) |
Feb 27, 2015 | 61.91 | 62.49 | 61.72 | 62.05 | 89,967 | +0.25(+0.40%) |
Feb 26, 2015 | 61.29 | 62.01 | 61.13 | 61.80 | 111,717 | +0.55(+0.90%) |
Feb 25, 2015 | 60.87 | 61.69 | 60.87 | 61.25 | 133,938 | +0.16(+0.26%) |
Feb 24, 2015 | 60.99 | 61.49 | 60.82 | 61.09 | 174,384 | +0.26(+0.43%) |
Feb 23, 2015 | 60.82 | 61.07 | 60.00 | 60.83 | 119,680 | +0.00(+0.00%) |
Feb 20, 2015 | 61.38 | 61.76 | 60.34 | 60.83 | 155,089 | -0.43(-0.70%) |
Feb 19, 2015 | 60.83 | 61.57 | 60.57 | 61.26 | 66,995 | +0.11(+0.18%) |
Feb 18, 2015 | 61.23 | 61.50 | 60.71 | 61.15 | 67,486 | -0.31(-0.50%) |
Feb 17, 2015 | 61.76 | 62.02 | 60.73 | 61.46 | 104,794 | -0.32(-0.52%) |
Feb 13, 2015 | 62.11 | 61.78 | 61.78 | 61.78 | 94,500 | -0.39(-0.63%) |
Feb 12, 2015 | 61.74 | 62.81 | 61.48 | 62.17 | 50,467 | +0.84(+1.37%) |
Feb 11, 2015 | 61.37 | 61.96 | 60.80 | 61.33 | 42,468 | -0.16(-0.26%) |
Feb 10, 2015 | 61.38 | 61.87 | 60.14 | 61.49 | 43,562 | +0.63(+1.04%) |
Feb 09, 2015 | 60.81 | 62.01 | 60.37 | 60.86 | 89,107 | +0.06(+0.10%) |
Feb 06, 2015 | 60.61 | 61.86 | 60.52 | 60.80 | 67,811 | -0.01(-0.02%) |
Feb 05, 2015 | 59.56 | 61.23 | 59.54 | 60.81 | 84,330 | +1.54(+2.60%) |
Feb 04, 2015 | 60.78 | 61.16 | 59.06 | 59.27 | 61,419 | -2.00(-3.26%) |
Feb 03, 2015 | 60.37 | 61.95 | 60.25 | 61.27 | 88,179 | +0.01(+0.02%) |
Feb 02, 2015 | 58.35 | 61.50 | 58.33 | 61.26 | 137,733 | +3.22(+5.55%) |
Jan 30, 2015 | 59.02 | 59.19 | 57.90 | 58.04 | 124,102 | -1.54(-2.58%) |
Jan 29, 2015 | 59.85 | 60.35 | 59.11 | 59.58 | 139,015 | -0.30(-0.50%) |
Jan 28, 2015 | 61.62 | 61.98 | 59.73 | 59.88 | 97,484 | -1.23(-2.01%) |
Jan 27, 2015 | 61.56 | 61.76 | 60.62 | 61.11 | 69,805 | -1.00(-1.61%) |
Jan 26, 2015 | 62.00 | 62.53 | 61.52 | 62.11 | 82,017 | -0.04(-0.06%) |
Jan 23, 2015 | 63.22 | 63.22 | 61.77 | 62.15 | 46,038 | -1.23(-1.94%) |
Jan 22, 2015 | 62.40 | 63.61 | 61.73 | 63.38 | 62,932 | +1.54(+2.49%) |
Jan 21, 2015 | 60.95 | 61.96 | 60.65 | 61.84 | 61,570 | +0.56(+0.91%) |
Jan 20, 2015 | 62.01 | 62.89 | 60.62 | 61.28 | 92,095 | -0.82(-1.32%) |
Jan 16, 2015 | 61.85 | 62.46 | 61.01 | 62.10 | 118,993 | -0.02(-0.02%) |
Jan 15, 2015 | 62.93 | 63.53 | 61.92 | 62.12 | 79,418 | -0.77(-1.23%) |
Jan 14, 2015 | 62.17 | 63.23 | 62.05 | 62.89 | 62,243 | -0.06(-0.10%) |
Jan 13, 2015 | 63.18 | 64.39 | 62.21 | 62.95 | 92,375 | +0.25(+0.40%) |
Jan 12, 2015 | 63.14 | 63.27 | 62.16 | 62.70 | 93,682 | -0.28(-0.44%) |
Jan 09, 2015 | 62.99 | 63.32 | 62.53 | 62.98 | 55,015 | -0.15(-0.24%) |
Jan 08, 2015 | 63.00 | 63.42 | 62.79 | 63.13 | 111,927 | +0.40(+0.64%) |
Jan 07, 2015 | 62.61 | 62.73 | 61.43 | 62.73 | 112,677 | +0.44(+0.71%) |
Jan 06, 2015 | 63.14 | 63.66 | 61.71 | 62.29 | 68,143 | -0.81(-1.28%) |
Jan 05, 2015 | 63.52 | 63.90 | 62.85 | 63.10 | 97,462 | -1.03(-1.61%) |