Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.88 | 66.39 | 65.77 | 66.08 | 3,180,694 | -0.32(-0.48%) |
Mar 30, 2015 | 66.39 | 66.75 | 66.29 | 66.40 | 2,340,965 | +0.46(+0.70%) |
Mar 27, 2015 | 65.79 | 66.25 | 65.44 | 65.94 | 3,144,423 | +0.12(+0.18%) |
Mar 26, 2015 | 66.07 | 66.15 | 65.30 | 65.82 | 2,732,628 | -0.28(-0.42%) |
Mar 25, 2015 | 67.22 | 67.22 | 66.10 | 66.10 | 2,288,043 | -1.09(-1.62%) |
Mar 24, 2015 | 67.86 | 67.88 | 67.18 | 67.19 | 2,526,311 | -0.93(-1.37%) |
Mar 23, 2015 | 68.14 | 68.74 | 68.06 | 68.12 | 2,065,180 | +0.10(+0.15%) |
Mar 20, 2015 | 67.89 | 68.29 | 67.71 | 68.02 | 4,352,973 | +0.43(+0.63%) |
Mar 19, 2015 | 68.31 | 68.41 | 67.52 | 67.59 | 3,165,212 | -0.84(-1.23%) |
Mar 18, 2015 | 67.89 | 68.67 | 67.50 | 68.43 | 2,595,206 | +0.10(+0.15%) |
Mar 17, 2015 | 67.91 | 68.46 | 67.64 | 68.33 | 2,625,531 | +0.03(+0.04%) |
Mar 16, 2015 | 67.61 | 68.56 | 67.52 | 68.31 | 3,445,711 | +1.23(+1.84%) |
Mar 13, 2015 | 68.25 | 68.25 | 66.46 | 67.07 | 3,304,446 | -1.22(-1.78%) |
Mar 12, 2015 | 66.27 | 68.34 | 66.27 | 68.29 | 5,441,753 | +2.70(+4.12%) |
Mar 11, 2015 | 65.44 | 65.84 | 65.16 | 65.59 | 2,694,866 | +0.43(+0.66%) |
Mar 10, 2015 | 66.25 | 66.33 | 65.14 | 65.16 | 3,416,818 | -1.78(-2.66%) |
Mar 09, 2015 | 66.13 | 67.09 | 65.92 | 66.94 | 3,635,589 | +0.72(+1.09%) |
Mar 06, 2015 | 66.70 | 67.67 | 66.03 | 66.22 | 3,683,923 | +0.08(+0.11%) |
Mar 05, 2015 | 65.94 | 66.21 | 65.56 | 66.14 | 2,436,768 | +0.20(+0.31%) |
Mar 04, 2015 | 66.19 | 66.35 | 65.71 | 65.94 | 2,791,562 | -0.41(-0.62%) |
Mar 03, 2015 | 66.36 | 66.59 | 66.05 | 66.35 | 2,691,978 | -0.01(-0.01%) |
Mar 02, 2015 | 65.99 | 66.47 | 65.62 | 66.36 | 4,158,342 | +0.37(+0.56%) |
Feb 27, 2015 | 66.12 | 66.58 | 65.99 | 65.99 | 3,970,872 | -0.37(-0.56%) |
Feb 26, 2015 | 66.64 | 67.05 | 66.00 | 66.36 | 3,258,138 | -0.43(-0.64%) |
Feb 25, 2015 | 67.22 | 67.43 | 66.70 | 66.79 | 3,701,926 | -0.70(-1.04%) |
Feb 24, 2015 | 66.94 | 67.76 | 66.75 | 67.49 | 2,654,130 | +0.37(+0.55%) |
Feb 23, 2015 | 67.40 | 67.40 | 66.55 | 67.12 | 2,859,511 | -0.28(-0.41%) |
Feb 20, 2015 | 66.40 | 67.43 | 65.87 | 67.40 | 3,089,791 | +0.81(+1.22%) |
Feb 19, 2015 | 66.56 | 66.86 | 66.31 | 66.59 | 2,612,854 | +0.07(+0.10%) |
Feb 18, 2015 | 66.85 | 67.06 | 66.46 | 66.52 | 3,022,696 | -0.55(-0.83%) |
Feb 17, 2015 | 66.06 | 67.31 | 66.04 | 67.07 | 4,137,669 | +0.94(+1.42%) |
Feb 13, 2015 | 66.56 | 66.13 | 66.13 | 66.13 | 3,835,799 | -0.34(-0.52%) |
Feb 12, 2015 | 65.42 | 66.77 | 65.30 | 66.48 | 4,724,782 | +1.65(+2.55%) |
Feb 11, 2015 | 64.64 | 65.04 | 64.48 | 64.83 | 2,294,348 | +0.22(+0.34%) |
Feb 10, 2015 | 64.91 | 65.06 | 64.35 | 64.61 | 2,460,957 | +0.28(+0.44%) |
Feb 09, 2015 | 63.46 | 64.59 | 63.12 | 64.32 | 2,911,979 | +0.42(+0.66%) |
Feb 06, 2015 | 63.99 | 64.99 | 63.78 | 63.90 | 4,538,634 | +0.37(+0.58%) |
Feb 05, 2015 | 63.26 | 63.69 | 63.23 | 63.54 | 3,934,813 | +0.65(+1.04%) |
Feb 04, 2015 | 63.25 | 63.52 | 62.70 | 62.88 | 3,973,164 | -0.18(-0.28%) |
Feb 03, 2015 | 62.37 | 63.13 | 62.25 | 63.06 | 3,389,843 | +0.91(+1.46%) |
Feb 02, 2015 | 61.55 | 62.23 | 60.77 | 62.15 | 4,253,449 | +1.01(+1.65%) |
Jan 30, 2015 | 62.21 | 62.56 | 61.05 | 61.14 | 5,913,035 | -1.46(-2.33%) |
Jan 29, 2015 | 61.96 | 62.84 | 61.71 | 62.60 | 5,481,771 | +0.43(+0.69%) |
Jan 28, 2015 | 64.02 | 64.17 | 62.15 | 62.17 | 5,274,879 | -1.94(-3.02%) |
Jan 27, 2015 | 64.53 | 64.79 | 64.05 | 64.11 | 3,838,710 | -1.19(-1.82%) |
Jan 26, 2015 | 64.49 | 65.39 | 63.88 | 65.29 | 5,146,756 | +0.49(+0.76%) |
Jan 23, 2015 | 63.99 | 65.74 | 63.99 | 64.80 | 5,775,252 | +1.17(+1.84%) |
Jan 22, 2015 | 64.27 | 64.43 | 62.42 | 63.63 | 9,077,221 | -0.84(-1.31%) |
Jan 21, 2015 | 64.37 | 64.80 | 63.97 | 64.48 | 2,977,677 | -0.15(-0.23%) |
Jan 20, 2015 | 63.99 | 64.82 | 63.83 | 64.63 | 3,946,928 | +0.62(+0.97%) |
Jan 16, 2015 | 64.00 | 64.48 | 63.09 | 64.01 | 5,616,071 | -0.25(-0.39%) |
Jan 15, 2015 | 64.09 | 65.45 | 64.00 | 64.26 | 4,692,732 | +0.17(+0.26%) |
Jan 14, 2015 | 64.67 | 64.67 | 63.06 | 64.09 | 4,968,838 | -1.37(-2.09%) |
Jan 13, 2015 | 66.60 | 66.84 | 64.83 | 65.46 | 4,729,400 | -0.56(-0.85%) |
Jan 12, 2015 | 66.63 | 66.81 | 65.68 | 66.02 | 2,851,481 | -0.26(-0.39%) |
Jan 09, 2015 | 67.56 | 67.67 | 66.27 | 66.28 | 3,287,048 | -1.17(-1.73%) |
Jan 08, 2015 | 67.40 | 67.97 | 67.29 | 67.45 | 2,408,450 | +0.65(+0.98%) |
Jan 07, 2015 | 66.94 | 67.19 | 66.56 | 66.80 | 2,915,256 | +0.75(+1.14%) |
Jan 06, 2015 | 67.42 | 67.45 | 65.85 | 66.05 | 3,511,512 | -1.25(-1.86%) |
Jan 05, 2015 | 68.12 | 68.61 | 66.97 | 67.30 | 3,213,982 | -1.59(-2.30%) |