Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.99 | 63.99 | 63.28 | 63.28 | 13,699,004 | -0.79(-1.23%) |
Mar 30, 2015 | 63.71 | 64.27 | 63.69 | 64.07 | 10,696,114 | +0.66(+1.05%) |
Mar 27, 2015 | 63.56 | 63.56 | 63.02 | 63.41 | 11,103,887 | +0.15(+0.24%) |
Mar 26, 2015 | 63.25 | 63.56 | 62.92 | 63.25 | 12,742,953 | -0.28(-0.44%) |
Mar 25, 2015 | 64.35 | 64.60 | 63.53 | 63.53 | 13,681,223 | -0.92(-1.42%) |
Mar 24, 2015 | 64.73 | 64.99 | 64.45 | 64.45 | 10,116,112 | -0.51(-0.79%) |
Mar 23, 2015 | 64.99 | 65.65 | 64.91 | 64.96 | 12,539,944 | +0.18(+0.28%) |
Mar 20, 2015 | 64.63 | 65.11 | 64.53 | 64.78 | 19,851,950 | +0.18(+0.28%) |
Mar 19, 2015 | 64.88 | 65.32 | 64.43 | 64.60 | 15,021,456 | -0.79(-1.21%) |
Mar 18, 2015 | 64.22 | 65.94 | 64.04 | 65.39 | 14,992,464 | +0.84(+1.30%) |
Mar 17, 2015 | 64.53 | 64.76 | 63.99 | 64.55 | 13,432,099 | -0.36(-0.55%) |
Mar 16, 2015 | 63.92 | 64.99 | 63.66 | 64.91 | 13,569,935 | +1.05(+1.64%) |
Mar 13, 2015 | 64.48 | 64.68 | 63.28 | 63.86 | 17,763,894 | -0.92(-1.42%) |
Mar 12, 2015 | 64.45 | 64.81 | 64.20 | 64.78 | 11,515,106 | +0.54(+0.83%) |
Mar 11, 2015 | 64.48 | 65.01 | 64.11 | 64.25 | 14,191,543 | +0.05(+0.08%) |
Mar 10, 2015 | 65.04 | 65.39 | 64.20 | 64.20 | 14,676,497 | -1.20(-1.83%) |
Mar 09, 2015 | 65.09 | 65.55 | 65.01 | 65.39 | 12,379,981 | +0.56(+0.87%) |
Mar 06, 2015 | 65.57 | 65.75 | 64.62 | 64.83 | 12,658,958 | -1.02(-1.55%) |
Mar 05, 2015 | 65.34 | 65.85 | 65.24 | 65.85 | 11,124,338 | +0.41(+0.62%) |
Mar 04, 2015 | 65.70 | 65.96 | 64.96 | 65.45 | 12,326,861 | -0.51(-0.77%) |
Mar 03, 2015 | 66.44 | 66.52 | 65.75 | 65.96 | 11,974,178 | -0.64(-0.96%) |
Mar 02, 2015 | 66.01 | 66.62 | 65.93 | 66.59 | 12,705,947 | +0.31(+0.46%) |
Feb 27, 2015 | 65.88 | 67.00 | 65.68 | 66.29 | 20,204,532 | +0.25(+0.39%) |
Feb 26, 2015 | 66.16 | 66.34 | 65.83 | 66.03 | 14,995,411 | -0.05(-0.08%) |
Feb 25, 2015 | 64.91 | 66.47 | 64.88 | 66.08 | 26,744,128 | +1.33(+2.05%) |
Feb 24, 2015 | 64.07 | 64.91 | 63.99 | 64.76 | 16,641,293 | +0.56(+0.87%) |
Feb 23, 2015 | 64.32 | 64.53 | 64.02 | 64.20 | 12,050,615 | -0.10(-0.16%) |
Feb 20, 2015 | 63.46 | 64.31 | 63.25 | 64.30 | 15,639,959 | +0.51(+0.80%) |
Feb 19, 2015 | 63.84 | 64.30 | 63.64 | 63.79 | 13,028,986 | +2.20(+3.57%) |
Feb 18, 2015 | 61.69 | 61.69 | 61.35 | 61.59 | 12,601,271 | +0.20(+0.32%) |
Feb 17, 2015 | 61.27 | 61.49 | 60.93 | 61.39 | 14,753,071 | +0.05(+0.08%) |
Feb 13, 2015 | 60.95 | 61.35 | 61.35 | 61.35 | 13,560,438 | +0.63(+1.04%) |
Feb 12, 2015 | 60.52 | 60.95 | 60.27 | 60.71 | 10,853,411 | +0.29(+0.48%) |
Feb 11, 2015 | 60.27 | 60.54 | 60.00 | 60.42 | 10,025,082 | +0.12(+0.20%) |
Feb 10, 2015 | 60.42 | 60.48 | 59.88 | 60.30 | 11,098,997 | +0.20(+0.32%) |
Feb 09, 2015 | 59.69 | 60.37 | 59.64 | 60.10 | 11,166,685 | +0.29(+0.49%) |
Feb 06, 2015 | 59.86 | 60.37 | 59.69 | 59.81 | 11,262,843 | +0.05(+0.08%) |
Feb 05, 2015 | 59.15 | 59.76 | 59.11 | 59.76 | 10,493,036 | +0.83(+1.41%) |
Feb 04, 2015 | 59.54 | 59.59 | 58.74 | 58.93 | 13,615,035 | -0.76(-1.27%) |
Feb 03, 2015 | 59.25 | 59.83 | 59.17 | 59.69 | 15,463,792 | +0.63(+1.07%) |
Feb 02, 2015 | 58.54 | 59.08 | 58.30 | 59.05 | 16,221,976 | +0.78(+1.34%) |
Jan 30, 2015 | 58.25 | 58.81 | 58.10 | 58.27 | 22,430,654 | -0.46(-0.79%) |
Jan 29, 2015 | 58.15 | 59.03 | 58.00 | 58.74 | 16,572,108 | +0.59(+1.01%) |
Jan 28, 2015 | 59.69 | 59.74 | 58.08 | 58.15 | 20,349,612 | -1.32(-2.21%) |
Jan 27, 2015 | 59.49 | 59.66 | 59.03 | 59.47 | 15,741,345 | -0.51(-0.85%) |
Jan 26, 2015 | 60.30 | 60.34 | 59.52 | 59.98 | 16,060,134 | +0.27(+0.45%) |
Jan 23, 2015 | 59.59 | 60.70 | 59.25 | 59.71 | 26,131,324 | +0.49(+0.82%) |
Jan 22, 2015 | 59.27 | 59.42 | 58.44 | 59.22 | 19,314,650 | +0.59(+1.00%) |
Jan 21, 2015 | 58.13 | 58.74 | 57.83 | 58.64 | 15,419,760 | +0.46(+0.80%) |
Jan 20, 2015 | 58.15 | 58.22 | 57.44 | 58.17 | 18,252,544 | +0.63(+1.10%) |
Jan 16, 2015 | 57.34 | 57.54 | 57.54 | 57.54 | 20,414,290 | +0.02(+0.04%) |
Jan 15, 2015 | 58.00 | 58.47 | 57.47 | 57.52 | 12,902,351 | -0.49(-0.84%) |
Jan 14, 2015 | 57.69 | 58.17 | 57.10 | 58.00 | 17,150,158 | -0.20(-0.34%) |
Jan 13, 2015 | 59.17 | 59.34 | 57.64 | 58.20 | 16,877,286 | -0.29(-0.50%) |
Jan 12, 2015 | 58.71 | 58.88 | 57.98 | 58.49 | 17,544,560 | -0.12(-0.21%) |
Jan 09, 2015 | 59.81 | 59.83 | 58.42 | 58.61 | 17,683,154 | -0.83(-1.40%) |
Jan 08, 2015 | 59.32 | 59.47 | 58.86 | 59.44 | 17,709,918 | +0.71(+1.20%) |
Jan 07, 2015 | 59.05 | 59.49 | 58.49 | 58.74 | 17,889,038 | +0.02(+0.04%) |
Jan 06, 2015 | 59.66 | 59.93 | 58.37 | 58.71 | 26,130,326 | -1.29(-2.15%) |
Jan 05, 2015 | 61.00 | 61.00 | 59.81 | 60.00 | 17,214,466 | -1.12(-1.84%) |