Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.29 | 63.42 | 62.67 | 62.67 | 11,310,165 | -0.60(-0.94%) |
Mar 30, 2015 | 63.19 | 63.44 | 62.83 | 63.26 | 8,390,576 | +0.31(+0.50%) |
Mar 27, 2015 | 62.77 | 63.12 | 62.70 | 62.95 | 8,422,684 | +0.12(+0.19%) |
Mar 26, 2015 | 63.15 | 63.18 | 62.67 | 62.83 | 9,560,605 | -0.66(-1.04%) |
Mar 25, 2015 | 64.52 | 64.52 | 63.37 | 63.48 | 11,091,142 | -0.70(-1.08%) |
Mar 24, 2015 | 64.92 | 65.09 | 64.14 | 64.18 | 9,779,157 | -0.72(-1.11%) |
Mar 23, 2015 | 64.52 | 65.04 | 64.52 | 64.90 | 12,933,464 | +0.09(+0.14%) |
Mar 20, 2015 | 64.23 | 64.84 | 64.06 | 64.81 | 29,525,642 | +1.04(+1.63%) |
Mar 19, 2015 | 63.83 | 64.05 | 63.57 | 63.77 | 12,104,975 | -0.28(-0.44%) |
Mar 18, 2015 | 63.37 | 64.28 | 62.73 | 64.05 | 16,485,903 | +0.69(+1.09%) |
Mar 17, 2015 | 63.75 | 63.76 | 63.04 | 63.36 | 9,818,969 | -0.54(-0.85%) |
Mar 16, 2015 | 62.77 | 64.20 | 62.70 | 63.90 | 20,422,182 | +1.32(+2.11%) |
Mar 13, 2015 | 62.70 | 62.93 | 62.06 | 62.58 | 9,797,145 | -0.20(-0.32%) |
Mar 12, 2015 | 62.40 | 62.80 | 62.34 | 62.78 | 9,089,185 | +0.54(+0.86%) |
Mar 11, 2015 | 62.35 | 62.54 | 61.80 | 62.24 | 13,162,930 | -0.11(-0.18%) |
Mar 10, 2015 | 63.07 | 63.38 | 62.36 | 62.36 | 12,658,983 | -1.19(-1.87%) |
Mar 09, 2015 | 63.32 | 63.64 | 63.23 | 63.54 | 9,580,292 | +0.33(+0.52%) |
Mar 06, 2015 | 64.50 | 64.52 | 62.99 | 63.22 | 14,826,267 | -1.51(-2.33%) |
Mar 05, 2015 | 64.71 | 64.82 | 64.31 | 64.72 | 7,720,012 | +0.21(+0.33%) |
Mar 04, 2015 | 65.04 | 65.13 | 64.40 | 64.51 | 9,600,946 | -0.62(-0.95%) |
Mar 03, 2015 | 65.27 | 65.34 | 64.68 | 65.13 | 7,970,112 | -0.19(-0.29%) |
Mar 02, 2015 | 65.10 | 65.32 | 64.88 | 65.32 | 9,460,474 | +0.21(+0.33%) |
Feb 27, 2015 | 65.02 | 65.30 | 64.68 | 65.10 | 10,048,824 | -0.03(-0.05%) |
Feb 26, 2015 | 65.33 | 65.59 | 64.92 | 65.14 | 10,414,233 | -0.22(-0.34%) |
Feb 25, 2015 | 65.54 | 65.61 | 65.19 | 65.36 | 7,813,912 | -0.03(-0.05%) |
Feb 24, 2015 | 65.40 | 65.57 | 65.01 | 65.39 | 8,502,142 | +0.08(+0.13%) |
Feb 23, 2015 | 64.97 | 65.39 | 64.74 | 65.30 | 10,350,322 | +0.40(+0.61%) |
Feb 20, 2015 | 64.97 | 65.04 | 64.39 | 64.91 | 12,528,416 | -0.26(-0.40%) |
Feb 19, 2015 | 65.85 | 66.00 | 65.04 | 65.17 | 9,502,956 | -0.80(-1.22%) |
Feb 18, 2015 | 65.59 | 66.07 | 65.40 | 65.97 | 10,633,108 | +0.59(+0.90%) |
Feb 17, 2015 | 65.82 | 65.82 | 65.01 | 65.38 | 13,481,756 | -0.31(-0.48%) |
Feb 13, 2015 | 65.79 | 65.69 | 65.69 | 65.69 | 8,201,175 | -0.10(-0.15%) |
Feb 12, 2015 | 65.82 | 65.88 | 65.32 | 65.79 | 7,943,013 | +0.30(+0.46%) |
Feb 11, 2015 | 65.73 | 65.85 | 65.12 | 65.49 | 9,394,055 | +0.19(+0.29%) |
Feb 10, 2015 | 65.26 | 65.44 | 64.87 | 65.30 | 9,231,071 | +0.26(+0.40%) |
Feb 09, 2015 | 65.24 | 65.33 | 64.69 | 65.04 | 11,521,803 | -0.43(-0.65%) |
Feb 06, 2015 | 66.20 | 66.24 | 65.12 | 65.47 | 11,022,647 | -0.83(-1.26%) |
Feb 05, 2015 | 65.95 | 66.37 | 65.85 | 66.31 | 8,540,229 | +0.70(+1.06%) |
Feb 04, 2015 | 65.69 | 66.14 | 65.43 | 65.61 | 12,046,358 | -0.12(-0.19%) |
Feb 03, 2015 | 65.73 | 65.77 | 65.10 | 65.73 | 14,053,792 | +0.63(+0.98%) |
Feb 02, 2015 | 64.68 | 65.11 | 64.00 | 65.10 | 13,440,001 | +0.63(+0.98%) |
Jan 30, 2015 | 65.07 | 65.18 | 64.43 | 64.46 | 19,202,216 | -1.06(-1.61%) |
Jan 29, 2015 | 65.60 | 65.85 | 65.12 | 65.52 | 15,762,353 | +0.40(+0.61%) |
Jan 28, 2015 | 66.25 | 66.47 | 65.01 | 65.12 | 18,348,682 | -1.02(-1.55%) |
Jan 27, 2015 | 66.61 | 66.70 | 65.79 | 66.14 | 18,851,902 | -2.36(-3.45%) |
Jan 26, 2015 | 68.79 | 68.79 | 67.87 | 68.51 | 12,252,723 | -0.38(-0.55%) |
Jan 23, 2015 | 69.72 | 69.74 | 68.79 | 68.89 | 8,820,632 | -1.18(-1.68%) |
Jan 22, 2015 | 69.62 | 70.12 | 68.73 | 70.07 | 9,429,225 | +0.68(+0.98%) |
Jan 21, 2015 | 69.14 | 69.74 | 68.55 | 69.39 | 9,119,784 | +0.14(+0.20%) |
Jan 20, 2015 | 69.29 | 69.70 | 68.72 | 69.25 | 13,003,249 | -0.05(-0.07%) |
Jan 16, 2015 | 68.31 | 69.36 | 68.24 | 69.29 | 11,609,285 | +1.06(+1.55%) |
Jan 15, 2015 | 68.34 | 68.72 | 67.84 | 68.24 | 8,912,852 | -0.10(-0.14%) |
Jan 14, 2015 | 68.14 | 68.46 | 67.91 | 68.34 | 8,451,979 | -0.24(-0.34%) |
Jan 13, 2015 | 68.94 | 69.48 | 68.17 | 68.57 | 8,863,630 | +0.29(+0.42%) |
Jan 12, 2015 | 68.70 | 68.81 | 67.97 | 68.28 | 6,914,825 | -0.25(-0.37%) |
Jan 09, 2015 | 69.24 | 69.24 | 68.43 | 68.53 | 6,417,310 | -0.65(-0.93%) |
Jan 08, 2015 | 68.71 | 69.27 | 68.44 | 69.18 | 8,996,182 | +0.78(+1.14%) |
Jan 07, 2015 | 68.30 | 68.62 | 68.01 | 68.40 | 7,884,060 | +0.36(+0.52%) |
Jan 06, 2015 | 68.58 | 68.77 | 67.78 | 68.04 | 10,259,868 | -0.31(-0.46%) |
Jan 05, 2015 | 68.52 | 69.10 | 68.23 | 68.35 | 11,358,866 | -0.33(-0.48%) |