Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.27 | 70.67 | 69.39 | 70.00 | 203,785 | -0.59(-0.84%) |
Mar 30, 2015 | 70.33 | 70.80 | 69.96 | 70.59 | 141,433 | +0.37(+0.53%) |
Mar 27, 2015 | 69.03 | 70.59 | 68.85 | 70.22 | 136,283 | +1.18(+1.71%) |
Mar 26, 2015 | 69.51 | 70.08 | 68.86 | 69.04 | 130,957 | -0.68(-0.98%) |
Mar 25, 2015 | 70.20 | 70.46 | 69.51 | 69.72 | 201,621 | -0.33(-0.47%) |
Mar 24, 2015 | 69.30 | 70.96 | 69.30 | 70.05 | 284,386 | +0.81(+1.17%) |
Mar 23, 2015 | 69.98 | 69.98 | 69.15 | 69.24 | 162,156 | -0.76(-1.09%) |
Mar 20, 2015 | 69.77 | 70.40 | 69.45 | 70.00 | 530,136 | +0.68(+0.98%) |
Mar 19, 2015 | 69.19 | 69.61 | 68.77 | 69.32 | 210,473 | -0.09(-0.13%) |
Mar 18, 2015 | 69.18 | 69.84 | 68.09 | 69.41 | 238,666 | -0.09(-0.13%) |
Mar 17, 2015 | 70.00 | 70.63 | 69.35 | 69.50 | 140,974 | -0.58(-0.83%) |
Mar 16, 2015 | 70.22 | 70.92 | 70.00 | 70.08 | 213,083 | +0.13(+0.19%) |
Mar 13, 2015 | 69.92 | 70.12 | 69.37 | 69.95 | 219,931 | -0.05(-0.07%) |
Mar 12, 2015 | 69.66 | 71.08 | 69.30 | 70.00 | 151,934 | +1.03(+1.49%) |
Mar 11, 2015 | 69.72 | 70.17 | 68.40 | 68.97 | 292,739 | -0.80(-1.15%) |
Mar 10, 2015 | 70.50 | 70.79 | 69.43 | 69.77 | 237,612 | -1.48(-2.08%) |
Mar 09, 2015 | 70.74 | 71.70 | 70.59 | 71.25 | 136,180 | +0.67(+0.95%) |
Mar 06, 2015 | 72.00 | 72.32 | 70.05 | 70.58 | 290,022 | -1.75(-2.42%) |
Mar 05, 2015 | 71.99 | 73.67 | 71.50 | 72.33 | 240,172 | +0.63(+0.88%) |
Mar 04, 2015 | 71.54 | 72.55 | 72.08 | 71.70 | 224,063 | -0.38(-0.53%) |
Mar 03, 2015 | 72.27 | 72.43 | 71.72 | 72.08 | 158,414 | -0.45(-0.62%) |
Mar 02, 2015 | 71.08 | 72.60 | 71.01 | 72.53 | 159,086 | +1.45(+2.04%) |
Feb 27, 2015 | 71.59 | 71.73 | 71.06 | 71.08 | 171,033 | -0.41(-0.57%) |
Feb 26, 2015 | 72.10 | 72.50 | 71.35 | 71.49 | 217,619 | -0.69(-0.96%) |
Feb 25, 2015 | 71.48 | 72.94 | 71.38 | 72.18 | 229,382 | +0.43(+0.60%) |
Feb 24, 2015 | 71.44 | 72.28 | 71.34 | 71.75 | 153,198 | +0.51(+0.72%) |
Feb 23, 2015 | 71.45 | 71.89 | 70.38 | 71.24 | 219,222 | -0.03(-0.04%) |
Feb 20, 2015 | 70.72 | 71.59 | 69.97 | 71.27 | 296,038 | +0.47(+0.66%) |
Feb 19, 2015 | 70.39 | 71.81 | 70.39 | 70.80 | 315,936 | -0.27(-0.38%) |
Feb 18, 2015 | 73.65 | 74.74 | 70.63 | 71.07 | 389,797 | -2.44(-3.32%) |
Feb 17, 2015 | 74.00 | 74.82 | 73.08 | 73.51 | 399,309 | -0.49(-0.66%) |
Feb 13, 2015 | 71.67 | 74.00 | 74.00 | 74.00 | 353,200 | +2.60(+3.64%) |
Feb 12, 2015 | 68.83 | 71.65 | 68.44 | 71.40 | 489,904 | +3.00(+4.39%) |
Feb 11, 2015 | 67.94 | 68.85 | 67.10 | 68.40 | 191,726 | +0.33(+0.48%) |
Feb 10, 2015 | 67.35 | 68.48 | 66.73 | 68.07 | 273,092 | +0.92(+1.37%) |
Feb 09, 2015 | 65.06 | 67.34 | 65.00 | 67.15 | 268,109 | +1.80(+2.75%) |
Feb 06, 2015 | 66.17 | 67.49 | 65.27 | 65.35 | 456,966 | -0.35(-0.53%) |
Feb 05, 2015 | 60.99 | 69.48 | 60.98 | 65.70 | 1,393,241 | +8.08(+14.02%) |
Feb 04, 2015 | 60.90 | 60.94 | 57.30 | 57.62 | 677,463 | -3.21(-5.28%) |
Feb 03, 2015 | 60.98 | 61.48 | 58.62 | 60.83 | 1,348,793 | -3.00(-4.70%) |
Feb 02, 2015 | 65.00 | 65.43 | 63.23 | 63.83 | 357,081 | -0.56(-0.87%) |
Jan 30, 2015 | 63.63 | 64.67 | 62.74 | 64.39 | 289,081 | +0.39(+0.61%) |
Jan 29, 2015 | 64.88 | 64.92 | 63.40 | 64.00 | 200,014 | -0.89(-1.37%) |
Jan 28, 2015 | 64.92 | 66.02 | 64.13 | 64.89 | 258,043 | +0.13(+0.20%) |
Jan 27, 2015 | 64.82 | 64.99 | 64.11 | 64.76 | 175,683 | -1.05(-1.60%) |
Jan 26, 2015 | 64.75 | 66.40 | 64.14 | 65.81 | 115,640 | +0.89(+1.37%) |
Jan 23, 2015 | 65.05 | 65.75 | 64.60 | 64.92 | 260,164 | -0.04(-0.06%) |
Jan 22, 2015 | 65.49 | 65.99 | 64.03 | 64.96 | 161,875 | +0.10(+0.15%) |
Jan 21, 2015 | 62.07 | 65.09 | 61.83 | 64.86 | 189,145 | +2.34(+3.74%) |
Jan 20, 2015 | 62.55 | 62.91 | 61.54 | 62.52 | 204,490 | +0.01(+0.02%) |
Jan 16, 2015 | 61.84 | 62.65 | 61.53 | 62.51 | 156,159 | +0.51(+0.82%) |
Jan 15, 2015 | 62.74 | 63.19 | 61.86 | 62.00 | 206,493 | -0.62(-0.99%) |
Jan 14, 2015 | 62.50 | 63.34 | 61.97 | 62.62 | 208,267 | -0.67(-1.06%) |
Jan 13, 2015 | 62.00 | 64.30 | 61.99 | 63.29 | 347,592 | +1.52(+2.46%) |
Jan 12, 2015 | 62.34 | 62.61 | 61.02 | 61.77 | 205,337 | -0.30(-0.48%) |
Jan 09, 2015 | 63.87 | 63.87 | 61.79 | 62.07 | 218,270 | -1.72(-2.70%) |
Jan 08, 2015 | 63.38 | 63.81 | 62.77 | 63.79 | 178,441 | +0.80(+1.27%) |
Jan 07, 2015 | 62.67 | 63.42 | 62.29 | 62.99 | 152,663 | +1.02(+1.65%) |
Jan 06, 2015 | 64.84 | 65.09 | 61.75 | 61.97 | 320,871 | -2.46(-3.82%) |
Jan 05, 2015 | 67.65 | 67.77 | 64.00 | 64.43 | 272,615 | -3.22(-4.76%) |