Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.66 | 66.17 | 65.55 | 65.86 | 3,191,451 | -0.32(-0.48%) |
Mar 30, 2015 | 66.17 | 66.52 | 66.06 | 66.18 | 2,348,883 | +0.46(+0.70%) |
Mar 27, 2015 | 65.57 | 66.03 | 65.22 | 65.72 | 3,155,058 | +0.12(+0.18%) |
Mar 26, 2015 | 65.84 | 65.93 | 65.08 | 65.60 | 2,741,870 | -0.28(-0.42%) |
Mar 25, 2015 | 67.00 | 67.00 | 65.88 | 65.88 | 2,295,781 | -1.09(-1.62%) |
Mar 24, 2015 | 67.63 | 67.65 | 66.96 | 66.96 | 2,534,855 | -0.93(-1.37%) |
Mar 23, 2015 | 67.91 | 68.51 | 67.83 | 67.89 | 2,072,165 | +0.10(+0.15%) |
Mar 20, 2015 | 67.66 | 68.06 | 67.48 | 67.79 | 4,367,695 | +0.43(+0.63%) |
Mar 19, 2015 | 68.08 | 68.18 | 67.29 | 67.37 | 3,175,917 | -0.84(-1.23%) |
Mar 18, 2015 | 67.66 | 68.44 | 67.27 | 68.20 | 2,603,983 | +0.10(+0.15%) |
Mar 17, 2015 | 67.68 | 68.23 | 67.41 | 68.10 | 2,634,411 | +0.03(+0.04%) |
Mar 16, 2015 | 67.38 | 68.33 | 67.29 | 68.08 | 3,457,365 | +1.23(+1.84%) |
Mar 13, 2015 | 68.02 | 68.02 | 66.24 | 66.85 | 3,315,622 | -1.21(-1.78%) |
Mar 12, 2015 | 66.05 | 68.11 | 66.05 | 68.06 | 5,460,157 | +2.69(+4.12%) |
Mar 11, 2015 | 65.22 | 65.62 | 64.94 | 65.37 | 2,703,980 | +0.43(+0.66%) |
Mar 10, 2015 | 66.03 | 66.11 | 64.93 | 64.94 | 3,428,373 | -1.77(-2.66%) |
Mar 09, 2015 | 65.90 | 66.86 | 65.69 | 66.71 | 3,647,885 | +0.72(+1.09%) |
Mar 06, 2015 | 66.47 | 67.44 | 65.81 | 66.00 | 3,696,382 | +0.08(+0.11%) |
Mar 05, 2015 | 65.72 | 65.99 | 65.34 | 65.92 | 2,445,010 | +0.20(+0.31%) |
Mar 04, 2015 | 65.97 | 66.13 | 65.49 | 65.72 | 2,801,003 | -0.41(-0.62%) |
Mar 03, 2015 | 66.14 | 66.36 | 65.83 | 66.13 | 2,701,082 | -0.01(-0.01%) |
Mar 02, 2015 | 65.77 | 66.25 | 65.40 | 66.14 | 4,172,406 | +0.37(+0.56%) |
Feb 27, 2015 | 65.89 | 66.35 | 65.77 | 65.77 | 3,984,302 | -0.37(-0.56%) |
Feb 26, 2015 | 66.41 | 66.82 | 65.78 | 66.14 | 3,269,157 | -0.43(-0.64%) |
Feb 25, 2015 | 67.00 | 67.20 | 66.47 | 66.56 | 3,714,446 | -0.70(-1.04%) |
Feb 24, 2015 | 66.71 | 67.53 | 66.53 | 67.27 | 2,663,107 | +0.37(+0.55%) |
Feb 23, 2015 | 67.17 | 67.17 | 66.33 | 66.90 | 2,869,182 | -0.28(-0.41%) |
Feb 20, 2015 | 66.18 | 67.20 | 65.65 | 67.17 | 3,100,240 | +0.81(+1.22%) |
Feb 19, 2015 | 66.34 | 66.64 | 66.09 | 66.36 | 2,621,691 | +0.07(+0.10%) |
Feb 18, 2015 | 66.62 | 66.84 | 66.24 | 66.30 | 3,032,919 | -0.55(-0.83%) |
Feb 17, 2015 | 65.84 | 67.08 | 65.82 | 66.85 | 4,151,662 | +0.94(+1.42%) |
Feb 13, 2015 | 66.34 | 65.91 | 65.91 | 65.91 | 3,848,771 | -0.34(-0.52%) |
Feb 12, 2015 | 65.20 | 66.55 | 65.08 | 66.25 | 4,740,761 | +1.65(+2.55%) |
Feb 11, 2015 | 64.42 | 64.82 | 64.26 | 64.61 | 2,302,107 | +0.22(+0.34%) |
Feb 10, 2015 | 64.69 | 64.84 | 64.13 | 64.39 | 2,469,280 | +0.28(+0.44%) |
Feb 09, 2015 | 63.25 | 64.37 | 62.91 | 64.11 | 2,921,828 | +0.42(+0.66%) |
Feb 06, 2015 | 63.77 | 64.77 | 63.56 | 63.69 | 4,553,983 | +0.37(+0.58%) |
Feb 05, 2015 | 63.05 | 63.47 | 63.01 | 63.32 | 3,948,120 | +0.65(+1.04%) |
Feb 04, 2015 | 63.04 | 63.31 | 62.49 | 62.67 | 3,986,601 | -0.17(-0.28%) |
Feb 03, 2015 | 62.16 | 62.92 | 62.04 | 62.84 | 3,401,307 | +0.91(+1.46%) |
Feb 02, 2015 | 61.34 | 62.02 | 60.56 | 61.94 | 4,267,834 | +1.01(+1.65%) |
Jan 30, 2015 | 62.00 | 62.34 | 60.85 | 60.93 | 5,933,032 | -1.46(-2.33%) |
Jan 29, 2015 | 61.75 | 62.63 | 61.50 | 62.39 | 5,500,310 | +0.42(+0.69%) |
Jan 28, 2015 | 63.80 | 63.95 | 61.95 | 61.96 | 5,292,719 | -1.93(-3.02%) |
Jan 27, 2015 | 64.32 | 64.57 | 63.83 | 63.89 | 3,851,692 | -1.18(-1.82%) |
Jan 26, 2015 | 64.28 | 65.17 | 63.67 | 65.07 | 5,164,162 | +0.49(+0.76%) |
Jan 23, 2015 | 63.78 | 65.52 | 63.78 | 64.58 | 5,794,784 | +1.17(+1.84%) |
Jan 22, 2015 | 64.05 | 64.21 | 62.21 | 63.42 | 9,107,920 | -0.84(-1.31%) |
Jan 21, 2015 | 64.15 | 64.58 | 63.75 | 64.26 | 2,987,747 | -0.15(-0.23%) |
Jan 20, 2015 | 63.78 | 64.60 | 63.62 | 64.41 | 3,960,276 | +0.62(+0.97%) |
Jan 16, 2015 | 63.78 | 64.26 | 62.88 | 63.79 | 5,635,064 | -0.25(-0.39%) |
Jan 15, 2015 | 63.88 | 65.23 | 63.78 | 64.04 | 4,708,602 | +0.17(+0.26%) |
Jan 14, 2015 | 64.45 | 64.45 | 62.84 | 63.88 | 4,985,643 | -1.37(-2.09%) |
Jan 13, 2015 | 66.37 | 66.61 | 64.61 | 65.24 | 4,745,395 | -0.56(-0.85%) |
Jan 12, 2015 | 66.41 | 66.58 | 65.46 | 65.80 | 2,861,125 | -0.26(-0.39%) |
Jan 09, 2015 | 67.33 | 67.44 | 66.05 | 66.06 | 3,298,165 | -1.17(-1.73%) |
Jan 08, 2015 | 67.17 | 67.74 | 67.06 | 67.22 | 2,416,596 | +0.65(+0.98%) |
Jan 07, 2015 | 66.71 | 66.96 | 66.34 | 66.57 | 2,925,116 | +0.75(+1.14%) |
Jan 06, 2015 | 67.19 | 67.22 | 65.63 | 65.82 | 3,523,387 | -1.25(-1.86%) |
Jan 05, 2015 | 67.89 | 68.38 | 66.75 | 67.07 | 3,224,852 | -1.58(-2.30%) |