Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.83 | 66.02 | 65.65 | 65.89 | 689,365 | +0.08(+0.12%) |
Mar 30, 2015 | 65.94 | 66.16 | 65.68 | 65.81 | 122,053 | -0.16(-0.25%) |
Mar 27, 2015 | 65.70 | 66.08 | 65.62 | 65.98 | 192,082 | +0.54(+0.82%) |
Mar 26, 2015 | 66.08 | 66.08 | 65.37 | 65.44 | 100,710 | -0.82(-1.24%) |
Mar 25, 2015 | 66.78 | 66.84 | 66.25 | 66.26 | 74,892 | -0.34(-0.51%) |
Mar 24, 2015 | 66.35 | 66.70 | 66.22 | 66.61 | 226,885 | +0.41(+0.62%) |
Mar 23, 2015 | 66.32 | 66.32 | 66.06 | 66.19 | 124,889 | -0.05(-0.08%) |
Mar 20, 2015 | 66.25 | 66.34 | 66.19 | 66.25 | 202,649 | +0.08(+0.11%) |
Mar 19, 2015 | 66.29 | 66.36 | 65.87 | 66.17 | 236,885 | -0.12(-0.18%) |
Mar 18, 2015 | 65.50 | 66.32 | 65.24 | 66.29 | 153,131 | +1.22(+1.88%) |
Mar 17, 2015 | 65.01 | 65.13 | 64.80 | 65.07 | 110,818 | +0.23(+0.36%) |
Mar 16, 2015 | 64.92 | 64.95 | 64.56 | 64.83 | 62,308 | +0.36(+0.55%) |
Mar 13, 2015 | 64.53 | 64.79 | 64.35 | 64.48 | 108,198 | -0.26(-0.40%) |
Mar 12, 2015 | 65.09 | 65.10 | 64.71 | 64.74 | 218,419 | -0.08(-0.13%) |
Mar 11, 2015 | 64.35 | 64.89 | 64.35 | 64.82 | 139,934 | +0.46(+0.71%) |
Mar 10, 2015 | 64.24 | 64.38 | 64.15 | 64.36 | 147,898 | +0.53(+0.84%) |
Mar 09, 2015 | 63.90 | 64.07 | 63.57 | 63.83 | 156,101 | +0.44(+0.69%) |
Mar 06, 2015 | 64.20 | 64.20 | 63.20 | 63.39 | 151,845 | -1.04(-1.61%) |
Mar 05, 2015 | 64.63 | 64.78 | 64.37 | 64.43 | 112,942 | -0.18(-0.29%) |
Mar 04, 2015 | 64.78 | 64.53 | 64.45 | 64.61 | 170,788 | +0.08(+0.13%) |
Mar 03, 2015 | 64.81 | 64.92 | 64.53 | 64.53 | 105,439 | -0.25(-0.39%) |
Mar 02, 2015 | 65.59 | 65.59 | 64.67 | 64.79 | 153,659 | -0.68(-1.04%) |
Feb 27, 2015 | 65.51 | 65.65 | 65.14 | 65.46 | 127,948 | +0.18(+0.28%) |
Feb 26, 2015 | 65.81 | 65.91 | 65.27 | 65.28 | 156,746 | -0.59(-0.90%) |
Feb 25, 2015 | 65.63 | 65.92 | 65.48 | 65.87 | 349,214 | +0.24(+0.36%) |
Feb 24, 2015 | 64.95 | 65.67 | 64.47 | 65.63 | 137,354 | +0.69(+1.06%) |
Feb 23, 2015 | 64.74 | 65.01 | 64.67 | 64.95 | 398,098 | +0.59(+0.91%) |
Feb 20, 2015 | 64.57 | 64.82 | 64.14 | 64.36 | 187,185 | +0.18(+0.29%) |
Feb 19, 2015 | 64.46 | 64.65 | 64.15 | 64.17 | 111,218 | -0.29(-0.44%) |
Feb 18, 2015 | 64.34 | 64.75 | 64.23 | 64.46 | 328,310 | +0.41(+0.64%) |
Feb 17, 2015 | 64.90 | 64.90 | 63.99 | 64.05 | 403,683 | -0.91(-1.41%) |
Feb 13, 2015 | 65.44 | 64.97 | 64.97 | 64.97 | 186,182 | -0.45(-0.69%) |
Feb 12, 2015 | 65.55 | 65.83 | 65.40 | 65.41 | 217,502 | -0.09(-0.14%) |
Feb 11, 2015 | 65.52 | 65.59 | 65.14 | 65.50 | 137,759 | -0.02(-0.03%) |
Feb 10, 2015 | 65.74 | 65.83 | 65.42 | 65.52 | 323,056 | -0.37(-0.56%) |
Feb 09, 2015 | 66.26 | 66.40 | 65.89 | 65.89 | 184,712 | -0.14(-0.21%) |
Feb 06, 2015 | 66.53 | 66.67 | 66.00 | 66.03 | 249,584 | -0.87(-1.31%) |
Feb 05, 2015 | 67.09 | 67.19 | 66.79 | 66.90 | 355,971 | -0.37(-0.55%) |
Feb 04, 2015 | 66.95 | 67.44 | 66.73 | 67.27 | 315,892 | -0.09(-0.13%) |
Feb 03, 2015 | 67.55 | 67.69 | 67.21 | 67.36 | 116,044 | -0.87(-1.27%) |
Feb 02, 2015 | 67.91 | 68.34 | 67.77 | 68.23 | 380,462 | -0.08(-0.12%) |
Jan 30, 2015 | 68.06 | 68.34 | 67.92 | 68.31 | 348,789 | +0.84(+1.24%) |
Jan 29, 2015 | 67.52 | 67.80 | 67.29 | 67.47 | 164,383 | -0.25(-0.37%) |
Jan 28, 2015 | 66.97 | 67.87 | 66.78 | 67.72 | 105,381 | +0.91(+1.36%) |
Jan 27, 2015 | 67.39 | 67.52 | 66.74 | 66.81 | 191,005 | -0.14(-0.21%) |
Jan 26, 2015 | 67.15 | 67.22 | 66.73 | 66.96 | 285,873 | -0.10(-0.15%) |
Jan 23, 2015 | 66.74 | 67.12 | 66.68 | 67.06 | 302,342 | +0.76(+1.15%) |
Jan 22, 2015 | 66.69 | 66.72 | 66.15 | 66.30 | 166,129 | -0.31(-0.47%) |
Jan 21, 2015 | 67.00 | 67.17 | 66.30 | 66.61 | 151,616 | -0.29(-0.44%) |
Jan 20, 2015 | 66.60 | 66.91 | 66.60 | 66.90 | 121,022 | +0.66(+1.00%) |
Jan 16, 2015 | 66.69 | 66.84 | 66.11 | 66.24 | 156,223 | -0.60(-0.90%) |
Jan 15, 2015 | 66.15 | 66.90 | 66.06 | 66.84 | 280,441 | +0.84(+1.27%) |
Jan 14, 2015 | 66.50 | 66.56 | 66.00 | 66.00 | 168,197 | +0.22(+0.33%) |
Jan 13, 2015 | 65.77 | 66.05 | 65.66 | 65.79 | 104,162 | -0.07(-0.10%) |
Jan 12, 2015 | 65.74 | 65.98 | 65.59 | 65.85 | 330,714 | +0.20(+0.31%) |
Jan 09, 2015 | 65.18 | 65.65 | 64.94 | 65.65 | 268,092 | +0.36(+0.55%) |
Jan 08, 2015 | 65.60 | 65.60 | 65.23 | 65.29 | 280,565 | -0.62(-0.94%) |
Jan 07, 2015 | 65.64 | 66.10 | 65.40 | 65.91 | 281,832 | +0.10(+0.14%) |
Jan 06, 2015 | 65.61 | 66.17 | 65.34 | 65.81 | 288,782 | +0.78(+1.19%) |
Jan 05, 2015 | 64.81 | 65.26 | 64.72 | 65.04 | 440,141 | +0.46(+0.71%) |