Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.61 | 66.12 | 65.51 | 65.81 | 3,193,735 | -0.32(-0.48%) |
Mar 30, 2015 | 66.12 | 66.47 | 66.01 | 66.13 | 2,350,564 | +0.46(+0.70%) |
Mar 27, 2015 | 65.52 | 65.98 | 65.17 | 65.67 | 3,157,316 | +0.12(+0.18%) |
Mar 26, 2015 | 65.80 | 65.88 | 65.04 | 65.56 | 2,743,832 | -0.28(-0.42%) |
Mar 25, 2015 | 66.95 | 66.95 | 65.83 | 65.83 | 2,297,424 | -1.09(-1.62%) |
Mar 24, 2015 | 67.58 | 67.60 | 66.91 | 66.92 | 2,536,669 | -0.93(-1.37%) |
Mar 23, 2015 | 67.86 | 68.46 | 67.78 | 67.84 | 2,073,648 | +0.10(+0.15%) |
Mar 20, 2015 | 67.61 | 68.01 | 67.43 | 67.74 | 4,370,821 | +0.43(+0.63%) |
Mar 19, 2015 | 68.04 | 68.13 | 67.24 | 67.32 | 3,178,190 | -0.83(-1.23%) |
Mar 18, 2015 | 67.61 | 68.39 | 67.23 | 68.15 | 2,605,847 | +0.10(+0.15%) |
Mar 17, 2015 | 67.63 | 68.18 | 67.36 | 68.05 | 2,636,296 | +0.03(+0.04%) |
Mar 16, 2015 | 67.33 | 68.28 | 67.24 | 68.03 | 3,459,839 | +1.23(+1.84%) |
Mar 13, 2015 | 67.97 | 67.97 | 66.19 | 66.80 | 3,317,995 | -1.21(-1.78%) |
Mar 12, 2015 | 66.00 | 68.06 | 66.00 | 68.01 | 5,464,065 | +2.69(+4.12%) |
Mar 11, 2015 | 65.17 | 65.57 | 64.89 | 65.32 | 2,705,915 | +0.43(+0.66%) |
Mar 10, 2015 | 65.98 | 66.06 | 64.88 | 64.90 | 3,430,827 | -1.77(-2.66%) |
Mar 09, 2015 | 65.86 | 66.82 | 65.65 | 66.67 | 3,650,496 | +0.72(+1.09%) |
Mar 06, 2015 | 66.42 | 67.39 | 65.76 | 65.95 | 3,699,028 | +0.08(+0.11%) |
Mar 05, 2015 | 65.67 | 65.94 | 65.30 | 65.87 | 2,446,760 | +0.20(+0.31%) |
Mar 04, 2015 | 65.92 | 66.08 | 65.44 | 65.67 | 2,803,008 | -0.41(-0.62%) |
Mar 03, 2015 | 66.09 | 66.32 | 65.78 | 66.08 | 2,703,015 | -0.01(-0.01%) |
Mar 02, 2015 | 65.72 | 66.20 | 65.35 | 66.09 | 4,175,392 | +0.37(+0.56%) |
Feb 27, 2015 | 65.85 | 66.31 | 65.72 | 65.72 | 3,987,153 | -0.37(-0.56%) |
Feb 26, 2015 | 66.37 | 66.77 | 65.73 | 66.09 | 3,271,496 | -0.43(-0.64%) |
Feb 25, 2015 | 66.95 | 67.15 | 66.42 | 66.52 | 3,717,104 | -0.70(-1.04%) |
Feb 24, 2015 | 66.67 | 67.48 | 66.48 | 67.22 | 2,665,013 | +0.37(+0.55%) |
Feb 23, 2015 | 67.13 | 67.13 | 66.28 | 66.85 | 2,871,236 | -0.28(-0.41%) |
Feb 20, 2015 | 66.13 | 67.15 | 65.61 | 67.13 | 3,102,459 | +0.81(+1.22%) |
Feb 19, 2015 | 66.29 | 66.59 | 66.04 | 66.32 | 2,623,567 | +0.07(+0.10%) |
Feb 18, 2015 | 66.57 | 66.79 | 66.19 | 66.25 | 3,035,090 | -0.55(-0.83%) |
Feb 17, 2015 | 65.79 | 67.03 | 65.77 | 66.80 | 4,154,634 | +0.94(+1.42%) |
Feb 13, 2015 | 66.29 | 65.86 | 65.86 | 65.86 | 3,851,526 | -0.34(-0.52%) |
Feb 12, 2015 | 65.15 | 66.50 | 65.04 | 66.21 | 4,744,154 | +1.64(+2.55%) |
Feb 11, 2015 | 64.38 | 64.77 | 64.21 | 64.56 | 2,303,755 | +0.22(+0.34%) |
Feb 10, 2015 | 64.65 | 64.80 | 64.09 | 64.34 | 2,471,047 | +0.28(+0.44%) |
Feb 09, 2015 | 63.20 | 64.33 | 62.87 | 64.06 | 2,923,919 | +0.42(+0.66%) |
Feb 06, 2015 | 63.73 | 64.72 | 63.52 | 63.64 | 4,557,243 | +0.37(+0.58%) |
Feb 05, 2015 | 63.00 | 63.43 | 62.97 | 63.28 | 3,950,946 | +0.65(+1.04%) |
Feb 04, 2015 | 62.99 | 63.26 | 62.44 | 62.62 | 3,989,454 | -0.17(-0.28%) |
Feb 03, 2015 | 62.12 | 62.87 | 61.99 | 62.80 | 3,403,741 | +0.91(+1.46%) |
Feb 02, 2015 | 61.29 | 61.98 | 60.52 | 61.89 | 4,270,889 | +1.01(+1.65%) |
Jan 30, 2015 | 61.96 | 62.30 | 60.80 | 60.89 | 5,937,279 | -1.46(-2.33%) |
Jan 29, 2015 | 61.71 | 62.58 | 61.46 | 62.34 | 5,504,246 | +0.42(+0.69%) |
Jan 28, 2015 | 63.76 | 63.91 | 61.90 | 61.92 | 5,296,507 | -1.93(-3.02%) |
Jan 27, 2015 | 64.27 | 64.52 | 63.79 | 63.85 | 3,854,449 | -1.18(-1.82%) |
Jan 26, 2015 | 64.23 | 65.12 | 63.62 | 65.03 | 5,167,858 | +0.49(+0.76%) |
Jan 23, 2015 | 63.73 | 65.47 | 63.73 | 64.54 | 5,798,932 | +1.16(+1.84%) |
Jan 22, 2015 | 64.01 | 64.17 | 62.17 | 63.37 | 9,114,439 | -0.84(-1.31%) |
Jan 21, 2015 | 64.10 | 64.54 | 63.71 | 64.21 | 2,989,886 | -0.15(-0.23%) |
Jan 20, 2015 | 63.73 | 64.55 | 63.57 | 64.36 | 3,963,110 | +0.62(+0.97%) |
Jan 16, 2015 | 63.74 | 64.21 | 62.83 | 63.75 | 5,639,097 | -0.25(-0.39%) |
Jan 15, 2015 | 63.83 | 65.19 | 63.74 | 64.00 | 4,711,973 | +0.17(+0.26%) |
Jan 14, 2015 | 64.40 | 64.40 | 62.80 | 63.83 | 4,989,211 | -1.36(-2.09%) |
Jan 13, 2015 | 66.33 | 66.57 | 64.56 | 65.19 | 4,748,792 | -0.56(-0.85%) |
Jan 12, 2015 | 66.36 | 66.53 | 65.41 | 65.75 | 2,863,173 | -0.26(-0.39%) |
Jan 09, 2015 | 67.28 | 67.39 | 66.00 | 66.01 | 3,300,526 | -1.16(-1.73%) |
Jan 08, 2015 | 67.12 | 67.69 | 67.02 | 67.17 | 2,418,325 | +0.65(+0.98%) |
Jan 07, 2015 | 66.67 | 66.92 | 66.29 | 66.53 | 2,927,209 | +0.75(+1.14%) |
Jan 06, 2015 | 67.14 | 67.17 | 65.59 | 65.78 | 3,525,909 | -1.25(-1.86%) |
Jan 05, 2015 | 67.84 | 68.33 | 66.70 | 67.02 | 3,227,160 | -1.58(-2.30%) |