Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.20 | 62.23 | 60.91 | 60.97 | 1,446,271 | -1.55(-2.48%) |
Mar 30, 2015 | 63.60 | 64.21 | 61.97 | 62.52 | 1,410,414 | -0.81(-1.28%) |
Mar 27, 2015 | 61.33 | 63.56 | 61.33 | 63.33 | 1,436,594 | +0.39(+0.62%) |
Mar 26, 2015 | 62.40 | 63.63 | 61.26 | 62.94 | 1,237,060 | +0.48(+0.77%) |
Mar 25, 2015 | 66.46 | 66.89 | 62.41 | 62.46 | 1,523,047 | -3.82(-5.76%) |
Mar 24, 2015 | 65.22 | 67.05 | 65.22 | 66.28 | 1,751,497 | +1.06(+1.63%) |
Mar 23, 2015 | 66.48 | 66.59 | 64.52 | 65.22 | 1,512,183 | -1.98(-2.95%) |
Mar 20, 2015 | 68.70 | 68.79 | 66.00 | 67.20 | 3,529,189 | -0.86(-1.26%) |
Mar 19, 2015 | 67.96 | 68.50 | 66.20 | 68.06 | 1,087,188 | +0.64(+0.96%) |
Mar 18, 2015 | 66.35 | 68.13 | 65.99 | 67.42 | 923,005 | +0.89(+1.33%) |
Mar 17, 2015 | 66.42 | 66.82 | 65.05 | 66.53 | 1,379,972 | -0.04(-0.06%) |
Mar 16, 2015 | 66.65 | 67.46 | 66.28 | 66.57 | 836,236 | +0.18(+0.27%) |
Mar 13, 2015 | 66.50 | 68.23 | 65.55 | 66.39 | 1,217,201 | -0.08(-0.12%) |
Mar 12, 2015 | 65.36 | 66.79 | 65.26 | 66.47 | 1,479,870 | -0.65(-0.97%) |
Mar 11, 2015 | 67.81 | 67.95 | 66.38 | 67.12 | 1,105,911 | -0.20(-0.30%) |
Mar 10, 2015 | 66.92 | 68.59 | 65.71 | 67.32 | 1,269,617 | -0.83(-1.22%) |
Mar 09, 2015 | 68.76 | 68.81 | 67.09 | 68.15 | 1,306,608 | -0.04(-0.06%) |
Mar 06, 2015 | 70.90 | 71.00 | 68.02 | 68.19 | 1,624,588 | -3.03(-4.25%) |
Mar 05, 2015 | 71.36 | 75.17 | 70.80 | 71.22 | 2,109,342 | +0.42(+0.59%) |
Mar 04, 2015 | 72.30 | 72.80 | 70.70 | 70.80 | 1,291,591 | -2.00(-2.75%) |
Mar 03, 2015 | 71.75 | 72.84 | 70.07 | 72.80 | 1,222,445 | +1.33(+1.86%) |
Mar 02, 2015 | 70.86 | 72.00 | 69.95 | 71.47 | 1,154,556 | +1.22(+1.74%) |
Feb 27, 2015 | 71.68 | 72.10 | 69.81 | 70.25 | 6,215,947 | -0.98(-1.38%) |
Feb 26, 2015 | 71.43 | 71.99 | 69.70 | 71.23 | 1,575,718 | +0.12(+0.17%) |
Feb 25, 2015 | 69.93 | 72.72 | 69.03 | 71.11 | 2,554,242 | +0.47(+0.67%) |
Feb 24, 2015 | 70.46 | 70.99 | 67.50 | 70.64 | 4,077,592 | -3.00(-4.07%) |
Feb 23, 2015 | 73.57 | 74.96 | 73.32 | 73.64 | 1,064,249 | +0.40(+0.55%) |
Feb 20, 2015 | 72.04 | 73.26 | 71.62 | 73.24 | 845,964 | +1.28(+1.78%) |
Feb 19, 2015 | 72.34 | 73.25 | 71.25 | 71.96 | 788,081 | -0.70(-0.96%) |
Feb 18, 2015 | 70.80 | 72.71 | 70.09 | 72.66 | 959,728 | +1.88(+2.65%) |
Feb 17, 2015 | 71.25 | 71.61 | 70.15 | 70.78 | 977,361 | -0.62(-0.86%) |
Feb 13, 2015 | 73.60 | 71.40 | 71.40 | 71.40 | 1,136,300 | -1.89(-2.58%) |
Feb 12, 2015 | 71.27 | 73.36 | 69.89 | 73.29 | 1,284,577 | +2.79(+3.96%) |
Feb 11, 2015 | 69.87 | 71.82 | 69.30 | 70.50 | 1,161,423 | +0.87(+1.25%) |
Feb 10, 2015 | 67.54 | 70.34 | 67.24 | 69.63 | 1,319,011 | +3.24(+4.88%) |
Feb 09, 2015 | 69.17 | 69.25 | 65.94 | 66.39 | 1,399,069 | -3.12(-4.49%) |
Feb 06, 2015 | 70.07 | 71.08 | 68.78 | 69.51 | 586,873 | -0.68(-0.97%) |
Feb 05, 2015 | 69.53 | 70.52 | 69.16 | 70.19 | 779,317 | +1.06(+1.53%) |
Feb 04, 2015 | 68.40 | 69.47 | 66.71 | 69.13 | 1,205,114 | -0.09(-0.13%) |
Feb 03, 2015 | 72.78 | 72.78 | 66.38 | 69.22 | 2,229,551 | -3.38(-4.66%) |
Feb 02, 2015 | 72.91 | 73.67 | 70.30 | 72.60 | 977,908 | +0.35(+0.48%) |
Jan 30, 2015 | 71.88 | 73.69 | 71.77 | 72.25 | 1,238,982 | +0.06(+0.08%) |
Jan 29, 2015 | 71.29 | 72.33 | 70.44 | 72.19 | 984,999 | +0.79(+1.11%) |
Jan 28, 2015 | 71.25 | 72.53 | 70.18 | 71.40 | 1,290,361 | +0.85(+1.20%) |
Jan 27, 2015 | 70.56 | 71.26 | 70.20 | 70.55 | 804,594 | -0.81(-1.14%) |
Jan 26, 2015 | 69.50 | 71.73 | 69.09 | 71.36 | 825,496 | +1.55(+2.22%) |
Jan 23, 2015 | 68.68 | 69.82 | 68.54 | 69.81 | 885,017 | +0.81(+1.17%) |
Jan 22, 2015 | 68.95 | 69.51 | 67.69 | 69.00 | 1,278,077 | +0.26(+0.38%) |
Jan 21, 2015 | 70.45 | 70.56 | 68.06 | 68.74 | 1,380,884 | -2.05(-2.90%) |
Jan 20, 2015 | 69.01 | 71.17 | 68.58 | 70.79 | 1,322,874 | +0.79(+1.13%) |
Jan 16, 2015 | 65.32 | 70.25 | 65.32 | 70.00 | 2,249,302 | +4.35(+6.63%) |
Jan 15, 2015 | 68.00 | 68.41 | 65.61 | 65.65 | 1,138,890 | -1.98(-2.93%) |
Jan 14, 2015 | 66.32 | 69.32 | 66.20 | 67.63 | 1,148,207 | +0.27(+0.40%) |
Jan 13, 2015 | 69.49 | 70.36 | 66.11 | 67.36 | 1,672,806 | -1.25(-1.82%) |
Jan 12, 2015 | 65.47 | 68.73 | 65.15 | 68.61 | 1,866,227 | +3.47(+5.33%) |
Jan 09, 2015 | 65.62 | 65.92 | 64.30 | 65.14 | 1,041,016 | -0.09(-0.14%) |
Jan 08, 2015 | 66.90 | 67.39 | 64.01 | 65.23 | 2,584,421 | -1.52(-2.28%) |
Jan 07, 2015 | 63.01 | 68.05 | 62.11 | 66.75 | 5,824,612 | +5.82(+9.55%) |
Jan 06, 2015 | 61.75 | 62.85 | 59.40 | 60.93 | 4,678,217 | +1.55(+2.61%) |
Jan 05, 2015 | 58.38 | 60.24 | 57.81 | 59.38 | 868,003 | +1.14(+1.96%) |