Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.67 | 66.17 | 65.56 | 65.87 | 3,191,043 | -0.32(-0.48%) |
Mar 30, 2015 | 66.18 | 66.53 | 66.07 | 66.19 | 2,348,582 | +0.46(+0.70%) |
Mar 27, 2015 | 65.58 | 66.04 | 65.23 | 65.73 | 3,154,654 | +0.12(+0.18%) |
Mar 26, 2015 | 65.85 | 65.94 | 65.09 | 65.61 | 2,741,519 | -0.28(-0.42%) |
Mar 25, 2015 | 67.01 | 67.01 | 65.89 | 65.89 | 2,295,487 | -1.09(-1.62%) |
Mar 24, 2015 | 67.64 | 67.66 | 66.96 | 66.97 | 2,534,530 | -0.93(-1.37%) |
Mar 23, 2015 | 67.92 | 68.52 | 67.84 | 67.90 | 2,071,899 | +0.10(+0.15%) |
Mar 20, 2015 | 67.67 | 68.07 | 67.49 | 67.80 | 4,367,136 | +0.43(+0.63%) |
Mar 19, 2015 | 68.09 | 68.18 | 67.30 | 67.37 | 3,175,511 | -0.84(-1.23%) |
Mar 18, 2015 | 67.67 | 68.45 | 67.28 | 68.21 | 2,603,650 | +0.10(+0.15%) |
Mar 17, 2015 | 67.69 | 68.23 | 67.42 | 68.11 | 2,634,074 | +0.03(+0.04%) |
Mar 16, 2015 | 67.39 | 68.33 | 67.30 | 68.08 | 3,456,922 | +1.23(+1.84%) |
Mar 13, 2015 | 68.03 | 68.03 | 66.25 | 66.86 | 3,315,197 | -1.21(-1.78%) |
Mar 12, 2015 | 66.05 | 68.12 | 66.05 | 68.07 | 5,459,458 | +2.69(+4.12%) |
Mar 11, 2015 | 65.23 | 65.63 | 64.95 | 65.38 | 2,703,633 | +0.43(+0.66%) |
Mar 10, 2015 | 66.04 | 66.12 | 64.93 | 64.95 | 3,427,934 | -1.77(-2.66%) |
Mar 09, 2015 | 65.91 | 66.87 | 65.70 | 66.72 | 3,647,418 | +0.72(+1.09%) |
Mar 06, 2015 | 66.48 | 67.45 | 65.82 | 66.00 | 3,695,909 | +0.08(+0.11%) |
Mar 05, 2015 | 65.73 | 66.00 | 65.35 | 65.93 | 2,444,697 | +0.20(+0.31%) |
Mar 04, 2015 | 65.98 | 66.14 | 65.49 | 65.73 | 2,800,644 | -0.41(-0.62%) |
Mar 03, 2015 | 66.15 | 66.37 | 65.84 | 66.14 | 2,700,736 | -0.01(-0.01%) |
Mar 02, 2015 | 65.78 | 66.25 | 65.41 | 66.15 | 4,171,871 | +0.37(+0.56%) |
Feb 27, 2015 | 65.90 | 66.36 | 65.78 | 65.78 | 3,983,792 | -0.37(-0.56%) |
Feb 26, 2015 | 66.42 | 66.83 | 65.79 | 66.15 | 3,268,738 | -0.43(-0.64%) |
Feb 25, 2015 | 67.01 | 67.21 | 66.48 | 66.57 | 3,713,971 | -0.70(-1.04%) |
Feb 24, 2015 | 66.72 | 67.54 | 66.54 | 67.27 | 2,662,766 | +0.37(+0.55%) |
Feb 23, 2015 | 67.18 | 67.18 | 66.34 | 66.91 | 2,868,815 | -0.28(-0.41%) |
Feb 20, 2015 | 66.19 | 67.21 | 65.66 | 67.18 | 3,099,843 | +0.81(+1.22%) |
Feb 19, 2015 | 66.35 | 66.65 | 66.10 | 66.37 | 2,621,355 | +0.07(+0.10%) |
Feb 18, 2015 | 66.63 | 66.85 | 66.25 | 66.30 | 3,032,531 | -0.55(-0.83%) |
Feb 17, 2015 | 65.84 | 67.09 | 65.83 | 66.86 | 4,151,131 | +0.94(+1.42%) |
Feb 13, 2015 | 66.35 | 65.92 | 65.92 | 65.92 | 3,848,279 | -0.34(-0.52%) |
Feb 12, 2015 | 65.21 | 66.56 | 65.09 | 66.26 | 4,740,154 | +1.65(+2.55%) |
Feb 11, 2015 | 64.43 | 64.83 | 64.27 | 64.62 | 2,301,813 | +0.22(+0.34%) |
Feb 10, 2015 | 64.70 | 64.85 | 64.14 | 64.40 | 2,468,964 | +0.28(+0.44%) |
Feb 09, 2015 | 63.25 | 64.38 | 62.92 | 64.11 | 2,921,454 | +0.42(+0.66%) |
Feb 06, 2015 | 63.78 | 64.78 | 63.57 | 63.70 | 4,553,400 | +0.37(+0.58%) |
Feb 05, 2015 | 63.05 | 63.48 | 63.02 | 63.33 | 3,947,615 | +0.65(+1.04%) |
Feb 04, 2015 | 63.04 | 63.31 | 62.49 | 62.68 | 3,986,090 | -0.17(-0.28%) |
Feb 03, 2015 | 62.17 | 62.93 | 62.04 | 62.85 | 3,400,871 | +0.91(+1.46%) |
Feb 02, 2015 | 61.35 | 62.03 | 60.57 | 61.94 | 4,267,288 | +1.01(+1.65%) |
Jan 30, 2015 | 62.01 | 62.35 | 60.85 | 60.94 | 5,932,273 | -1.46(-2.33%) |
Jan 29, 2015 | 61.76 | 62.64 | 61.51 | 62.39 | 5,499,606 | +0.42(+0.69%) |
Jan 28, 2015 | 63.81 | 63.96 | 61.95 | 61.97 | 5,292,041 | -1.93(-3.02%) |
Jan 27, 2015 | 64.33 | 64.58 | 63.84 | 63.90 | 3,851,199 | -1.18(-1.82%) |
Jan 26, 2015 | 64.28 | 65.17 | 63.68 | 65.08 | 5,163,501 | +0.49(+0.76%) |
Jan 23, 2015 | 63.78 | 65.52 | 63.78 | 64.59 | 5,794,042 | +1.17(+1.84%) |
Jan 22, 2015 | 64.06 | 64.22 | 62.22 | 63.43 | 9,106,754 | -0.84(-1.31%) |
Jan 21, 2015 | 64.16 | 64.59 | 63.76 | 64.27 | 2,987,365 | -0.15(-0.23%) |
Jan 20, 2015 | 63.78 | 64.61 | 63.63 | 64.42 | 3,959,769 | +0.62(+0.97%) |
Jan 16, 2015 | 63.79 | 64.27 | 62.89 | 63.80 | 5,634,343 | -0.25(-0.39%) |
Jan 15, 2015 | 63.88 | 65.24 | 63.79 | 64.05 | 4,708,000 | +0.17(+0.26%) |
Jan 14, 2015 | 64.46 | 64.46 | 62.85 | 63.88 | 4,985,005 | -1.37(-2.09%) |
Jan 13, 2015 | 66.38 | 66.62 | 64.62 | 65.25 | 4,744,788 | -0.56(-0.85%) |
Jan 12, 2015 | 66.41 | 66.59 | 65.47 | 65.81 | 2,860,759 | -0.26(-0.39%) |
Jan 09, 2015 | 67.34 | 67.45 | 66.06 | 66.07 | 3,297,743 | -1.17(-1.73%) |
Jan 08, 2015 | 67.18 | 67.75 | 67.07 | 67.23 | 2,416,286 | +0.65(+0.98%) |
Jan 07, 2015 | 66.72 | 66.97 | 66.35 | 66.58 | 2,924,741 | +0.75(+1.14%) |
Jan 06, 2015 | 67.20 | 67.23 | 65.64 | 65.83 | 3,522,936 | -1.25(-1.86%) |
Jan 05, 2015 | 67.90 | 68.39 | 66.76 | 67.08 | 3,224,439 | -1.58(-2.30%) |