Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 69.15 | 69.33 | 68.29 | 69.06 | 519,033 | -0.36(-0.51%) |
Mar 30, 2015 | 68.27 | 69.59 | 67.94 | 69.42 | 697,774 | +1.49(+2.20%) |
Mar 27, 2015 | 67.69 | 68.10 | 66.51 | 67.93 | 1,342,774 | -0.99(-1.43%) |
Mar 26, 2015 | 69.06 | 69.42 | 68.66 | 68.91 | 538,597 | -0.11(-0.16%) |
Mar 25, 2015 | 68.85 | 69.50 | 68.06 | 69.02 | 1,028,403 | +0.64(+0.94%) |
Mar 24, 2015 | 67.10 | 68.38 | 66.70 | 68.38 | 1,375,958 | +1.33(+1.99%) |
Mar 23, 2015 | 67.24 | 67.57 | 66.63 | 67.05 | 994,351 | -0.71(-1.05%) |
Mar 20, 2015 | 67.79 | 67.79 | 67.23 | 67.76 | 489,651 | +0.44(+0.66%) |
Mar 19, 2015 | 68.96 | 69.02 | 66.80 | 67.31 | 540,223 | -1.95(-2.81%) |
Mar 18, 2015 | 67.97 | 69.57 | 67.16 | 69.26 | 660,882 | +1.25(+1.85%) |
Mar 17, 2015 | 67.82 | 68.35 | 67.70 | 68.01 | 510,591 | -0.45(-0.66%) |
Mar 16, 2015 | 66.66 | 68.59 | 66.55 | 68.46 | 626,072 | +1.08(+1.60%) |
Mar 13, 2015 | 68.50 | 68.50 | 67.08 | 67.38 | 966,115 | -1.15(-1.67%) |
Mar 12, 2015 | 67.03 | 68.56 | 67.03 | 68.53 | 720,900 | +1.74(+2.60%) |
Mar 11, 2015 | 66.70 | 67.02 | 66.65 | 66.79 | 651,972 | +0.07(+0.10%) |
Mar 10, 2015 | 66.61 | 67.34 | 66.46 | 66.72 | 1,285,057 | -0.24(-0.35%) |
Mar 09, 2015 | 68.17 | 68.35 | 66.64 | 66.96 | 1,679,216 | -1.95(-2.83%) |
Mar 06, 2015 | 67.69 | 69.08 | 67.68 | 68.90 | 1,748,151 | +0.57(+0.84%) |
Mar 05, 2015 | 66.95 | 68.82 | 66.95 | 68.33 | 986,113 | +0.06(+0.09%) |
Mar 04, 2015 | 68.40 | 68.58 | 66.85 | 68.27 | 1,728,249 | -0.31(-0.45%) |
Mar 03, 2015 | 68.77 | 69.14 | 68.40 | 68.58 | 440,835 | -0.25(-0.36%) |
Mar 02, 2015 | 68.61 | 69.18 | 68.09 | 68.83 | 513,590 | +0.22(+0.32%) |
Feb 27, 2015 | 68.89 | 69.37 | 68.50 | 68.61 | 478,187 | -0.17(-0.24%) |
Feb 26, 2015 | 69.12 | 69.31 | 68.70 | 68.78 | 460,335 | -0.28(-0.40%) |
Feb 25, 2015 | 68.56 | 69.47 | 68.33 | 69.05 | 472,632 | +0.38(+0.55%) |
Feb 24, 2015 | 67.98 | 69.01 | 67.98 | 68.68 | 480,306 | +0.58(+0.86%) |
Feb 23, 2015 | 69.65 | 69.94 | 67.94 | 68.09 | 703,102 | -1.75(-2.50%) |
Feb 20, 2015 | 69.22 | 70.09 | 68.53 | 69.84 | 877,448 | +0.34(+0.48%) |
Feb 19, 2015 | 68.37 | 70.21 | 68.12 | 69.51 | 744,923 | +1.14(+1.66%) |
Feb 18, 2015 | 68.83 | 69.25 | 68.33 | 68.37 | 460,412 | -0.35(-0.50%) |
Feb 17, 2015 | 67.54 | 69.19 | 67.14 | 68.72 | 714,030 | +1.32(+1.96%) |
Feb 13, 2015 | 66.10 | 67.39 | 67.39 | 67.39 | 1,453,801 | +1.32(+2.00%) |
Feb 12, 2015 | 67.20 | 67.39 | 65.64 | 66.07 | 1,432,771 | -1.70(-2.51%) |
Feb 11, 2015 | 68.34 | 68.74 | 67.37 | 67.77 | 472,932 | -0.77(-1.12%) |
Feb 10, 2015 | 69.58 | 69.90 | 68.11 | 68.54 | 485,564 | -0.78(-1.13%) |
Feb 09, 2015 | 68.29 | 69.70 | 68.29 | 69.32 | 288,575 | +0.98(+1.43%) |
Feb 06, 2015 | 67.89 | 68.98 | 67.53 | 68.34 | 578,071 | +0.61(+0.90%) |
Feb 05, 2015 | 68.32 | 68.68 | 67.66 | 67.73 | 781,284 | -0.19(-0.28%) |
Feb 04, 2015 | 69.25 | 69.67 | 67.84 | 67.92 | 572,214 | -1.82(-2.61%) |
Feb 03, 2015 | 68.02 | 70.23 | 68.02 | 69.73 | 603,891 | +2.09(+3.10%) |
Feb 02, 2015 | 65.97 | 67.79 | 65.74 | 67.64 | 788,905 | +1.67(+2.53%) |
Jan 30, 2015 | 65.54 | 65.93 | 65.40 | 65.97 | 956,319 | -0.45(-0.68%) |
Jan 29, 2015 | 66.02 | 67.34 | 64.71 | 66.42 | 1,868,327 | +0.68(+1.04%) |
Jan 28, 2015 | 66.49 | 66.70 | 65.22 | 65.74 | 995,287 | -0.34(-0.51%) |
Jan 27, 2015 | 67.02 | 67.09 | 64.85 | 66.08 | 1,049,560 | -2.57(-3.74%) |
Jan 26, 2015 | 67.59 | 68.98 | 67.09 | 68.65 | 984,161 | +0.34(+0.49%) |
Jan 23, 2015 | 68.40 | 68.87 | 67.90 | 68.31 | 403,397 | -0.15(-0.22%) |
Jan 22, 2015 | 68.49 | 68.93 | 67.84 | 68.46 | 723,960 | +0.75(+1.11%) |
Jan 21, 2015 | 65.49 | 67.76 | 65.49 | 67.71 | 895,554 | +2.01(+3.05%) |
Jan 20, 2015 | 65.92 | 66.45 | 64.86 | 65.70 | 594,825 | -0.08(-0.12%) |
Jan 16, 2015 | 64.83 | 65.83 | 64.61 | 65.78 | 1,334,460 | +0.76(+1.17%) |
Jan 15, 2015 | 66.38 | 66.69 | 64.72 | 65.02 | 1,753,531 | -1.35(-2.04%) |
Jan 14, 2015 | 66.96 | 67.46 | 66.06 | 66.38 | 1,248,834 | -2.13(-3.12%) |
Jan 13, 2015 | 70.25 | 70.98 | 68.01 | 68.51 | 818,257 | -1.41(-2.02%) |
Jan 12, 2015 | 70.93 | 70.93 | 69.16 | 69.92 | 392,783 | -1.07(-1.50%) |
Jan 09, 2015 | 72.14 | 72.14 | 70.89 | 70.99 | 473,328 | -0.90(-1.25%) |
Jan 08, 2015 | 71.82 | 72.18 | 71.42 | 71.89 | 912,287 | +0.58(+0.82%) |
Jan 07, 2015 | 72.28 | 72.94 | 71.11 | 71.31 | 839,769 | -0.55(-0.77%) |
Jan 06, 2015 | 72.92 | 73.09 | 70.91 | 71.86 | 693,005 | -1.21(-1.65%) |
Jan 05, 2015 | 74.51 | 74.61 | 72.71 | 73.07 | 583,135 | -2.13(-2.84%) |