Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 72.50 | 72.50 | 70.53 | 70.82 | 369,350 | -1.93(-2.65%) |
Mar 30, 2015 | 72.31 | 72.97 | 71.21 | 72.75 | 632,960 | +0.81(+1.13%) |
Mar 27, 2015 | 66.85 | 72.12 | 66.78 | 71.94 | 1,075,806 | +5.08(+7.60%) |
Mar 26, 2015 | 66.53 | 67.32 | 64.79 | 66.86 | 1,242,543 | -0.89(-1.31%) |
Mar 25, 2015 | 72.15 | 72.29 | 67.48 | 67.75 | 935,627 | -4.48(-6.20%) |
Mar 24, 2015 | 73.08 | 73.41 | 72.16 | 72.23 | 330,828 | -0.88(-1.20%) |
Mar 23, 2015 | 73.83 | 74.26 | 72.80 | 73.11 | 591,811 | -0.70(-0.95%) |
Mar 20, 2015 | 73.23 | 73.98 | 72.18 | 73.81 | 814,916 | +1.33(+1.83%) |
Mar 19, 2015 | 70.59 | 73.09 | 69.95 | 72.48 | 554,055 | +1.74(+2.46%) |
Mar 18, 2015 | 69.74 | 71.50 | 68.62 | 70.74 | 506,416 | +0.94(+1.35%) |
Mar 17, 2015 | 70.52 | 70.53 | 69.25 | 69.80 | 508,496 | -1.23(-1.73%) |
Mar 16, 2015 | 70.43 | 71.32 | 69.93 | 71.03 | 449,424 | +0.93(+1.33%) |
Mar 13, 2015 | 69.88 | 70.49 | 68.76 | 70.10 | 370,196 | +0.53(+0.76%) |
Mar 12, 2015 | 68.20 | 69.79 | 67.87 | 69.57 | 561,790 | +0.60(+0.87%) |
Mar 11, 2015 | 70.13 | 70.13 | 68.71 | 68.97 | 620,325 | -0.81(-1.16%) |
Mar 10, 2015 | 69.15 | 70.38 | 68.52 | 69.78 | 836,561 | -0.13(-0.19%) |
Mar 09, 2015 | 70.15 | 70.55 | 68.69 | 69.91 | 411,941 | +0.19(+0.27%) |
Mar 06, 2015 | 69.54 | 70.27 | 68.72 | 69.72 | 555,361 | -0.60(-0.85%) |
Mar 05, 2015 | 71.19 | 71.45 | 69.86 | 70.32 | 677,503 | -0.51(-0.72%) |
Mar 04, 2015 | 70.34 | 71.36 | 70.15 | 70.83 | 534,122 | -0.04(-0.06%) |
Mar 03, 2015 | 71.72 | 71.72 | 70.20 | 70.87 | 772,156 | -0.86(-1.20%) |
Mar 02, 2015 | 68.99 | 71.88 | 68.75 | 71.73 | 927,016 | +3.24(+4.73%) |
Feb 27, 2015 | 68.37 | 68.93 | 67.94 | 68.49 | 568,772 | +0.09(+0.13%) |
Feb 26, 2015 | 67.49 | 68.69 | 67.13 | 68.40 | 837,275 | +1.19(+1.77%) |
Feb 25, 2015 | 66.93 | 69.69 | 65.94 | 67.21 | 473,108 | +0.00(+0.00%) |
Feb 24, 2015 | 67.06 | 67.66 | 66.18 | 67.21 | 618,502 | -0.05(-0.07%) |
Feb 23, 2015 | 67.76 | 67.77 | 66.74 | 67.26 | 464,408 | +0.30(+0.45%) |
Feb 20, 2015 | 65.94 | 67.23 | 65.54 | 66.96 | 488,290 | +0.95(+1.44%) |
Feb 19, 2015 | 67.05 | 67.59 | 65.93 | 66.01 | 1,157,385 | -0.79(-1.18%) |
Feb 18, 2015 | 62.73 | 67.56 | 62.70 | 66.80 | 1,674,981 | +3.94(+6.27%) |
Feb 17, 2015 | 62.75 | 62.98 | 61.43 | 62.86 | 430,926 | +0.00(+0.00%) |
Feb 13, 2015 | 63.40 | 62.86 | 62.86 | 62.86 | 562,400 | -0.55(-0.87%) |
Feb 12, 2015 | 62.03 | 63.62 | 61.85 | 63.41 | 700,663 | +2.37(+3.88%) |
Feb 11, 2015 | 60.89 | 61.62 | 60.04 | 61.04 | 595,976 | -0.19(-0.31%) |
Feb 10, 2015 | 57.82 | 61.43 | 57.82 | 61.23 | 813,426 | +4.07(+7.12%) |
Feb 09, 2015 | 57.57 | 58.04 | 56.27 | 57.16 | 412,363 | -0.63(-1.09%) |
Feb 06, 2015 | 58.10 | 59.21 | 57.30 | 57.79 | 461,110 | -0.39(-0.67%) |
Feb 05, 2015 | 57.86 | 58.54 | 57.05 | 58.18 | 593,099 | +0.47(+0.81%) |
Feb 04, 2015 | 57.36 | 58.23 | 57.33 | 57.71 | 580,253 | -0.16(-0.28%) |
Feb 03, 2015 | 57.71 | 58.21 | 56.14 | 57.87 | 833,984 | +0.43(+0.75%) |
Feb 02, 2015 | 57.20 | 58.20 | 55.55 | 57.44 | 1,475,951 | -1.37(-2.33%) |
Jan 30, 2015 | 61.47 | 61.74 | 58.52 | 58.81 | 1,218,671 | -3.64(-5.83%) |
Jan 29, 2015 | 60.36 | 62.50 | 56.98 | 62.45 | 2,781,139 | +2.72(+4.55%) |
Jan 28, 2015 | 62.00 | 62.49 | 59.30 | 59.73 | 1,297,843 | -1.28(-2.10%) |
Jan 27, 2015 | 60.72 | 61.65 | 59.60 | 61.01 | 786,837 | +0.26(+0.43%) |
Jan 26, 2015 | 60.43 | 61.27 | 59.66 | 60.75 | 659,599 | +0.91(+1.52%) |
Jan 23, 2015 | 60.12 | 60.70 | 58.66 | 59.84 | 522,087 | -0.43(-0.71%) |
Jan 22, 2015 | 60.49 | 60.91 | 57.80 | 60.27 | 1,315,433 | -1.16(-1.89%) |
Jan 21, 2015 | 61.81 | 62.73 | 60.71 | 61.43 | 513,316 | -0.77(-1.24%) |
Jan 20, 2015 | 60.86 | 62.69 | 60.41 | 62.20 | 605,586 | +1.46(+2.40%) |
Jan 16, 2015 | 58.89 | 60.83 | 58.72 | 60.74 | 572,425 | +1.64(+2.77%) |
Jan 15, 2015 | 61.41 | 61.49 | 59.02 | 59.10 | 670,509 | -1.83(-3.00%) |
Jan 14, 2015 | 61.14 | 62.45 | 60.41 | 60.93 | 492,017 | -1.03(-1.66%) |
Jan 13, 2015 | 63.95 | 64.61 | 61.39 | 61.96 | 689,949 | -1.26(-1.99%) |
Jan 12, 2015 | 62.88 | 63.95 | 61.77 | 63.22 | 738,741 | +1.16(+1.87%) |
Jan 09, 2015 | 60.52 | 62.50 | 60.52 | 62.06 | 610,381 | +1.40(+2.30%) |
Jan 08, 2015 | 58.43 | 60.72 | 57.91 | 60.66 | 825,984 | +2.98(+5.16%) |
Jan 07, 2015 | 57.92 | 58.74 | 57.35 | 57.69 | 527,115 | +0.36(+0.63%) |
Jan 06, 2015 | 58.37 | 58.40 | 56.20 | 57.33 | 874,768 | -0.83(-1.43%) |
Jan 05, 2015 | 59.31 | 59.89 | 57.83 | 58.16 | 1,104,693 | -2.24(-3.71%) |