Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.56 | 63.08 | 62.38 | 62.70 | 1,060,775 | -1.29(-2.02%) |
Mar 30, 2015 | 64.19 | 64.51 | 63.84 | 63.99 | 720,051 | +0.40(+0.63%) |
Mar 27, 2015 | 64.00 | 64.06 | 63.31 | 63.59 | 1,162,893 | -1.13(-1.75%) |
Mar 26, 2015 | 65.46 | 65.71 | 64.44 | 64.72 | 921,580 | -1.00(-1.52%) |
Mar 25, 2015 | 65.99 | 66.33 | 65.67 | 65.72 | 982,100 | +0.62(+0.95%) |
Mar 24, 2015 | 66.24 | 66.24 | 65.06 | 65.10 | 1,983,806 | -0.88(-1.33%) |
Mar 23, 2015 | 64.67 | 66.45 | 65.62 | 65.98 | 2,792,167 | +1.31(+2.03%) |
Mar 20, 2015 | 64.32 | 65.11 | 64.14 | 64.67 | 1,292,029 | +1.60(+2.54%) |
Mar 19, 2015 | 63.24 | 63.41 | 62.61 | 63.07 | 1,330,543 | -0.55(-0.86%) |
Mar 18, 2015 | 62.00 | 63.92 | 61.62 | 63.62 | 1,786,306 | +2.18(+3.55%) |
Mar 17, 2015 | 61.08 | 61.64 | 60.92 | 61.44 | 1,830,339 | +0.91(+1.50%) |
Mar 16, 2015 | 60.22 | 60.66 | 59.73 | 60.53 | 2,445,555 | +0.67(+1.12%) |
Mar 13, 2015 | 59.95 | 59.99 | 59.33 | 59.86 | 2,867,902 | -1.61(-2.62%) |
Mar 12, 2015 | 62.70 | 62.71 | 61.30 | 61.47 | 1,095,507 | +0.34(+0.56%) |
Mar 11, 2015 | 61.55 | 61.63 | 60.86 | 61.13 | 1,676,553 | -0.72(-1.16%) |
Mar 10, 2015 | 63.06 | 63.23 | 61.75 | 61.85 | 2,296,694 | -2.65(-4.11%) |
Mar 09, 2015 | 64.71 | 65.08 | 64.48 | 64.50 | 848,841 | +0.02(+0.03%) |
Mar 06, 2015 | 64.86 | 65.02 | 64.42 | 64.48 | 817,353 | -1.14(-1.74%) |
Mar 05, 2015 | 65.71 | 65.77 | 65.37 | 65.62 | 729,950 | -0.35(-0.53%) |
Mar 04, 2015 | 65.92 | 66.15 | 65.25 | 65.97 | 821,486 | -0.34(-0.51%) |
Mar 03, 2015 | 66.19 | 66.57 | 65.98 | 66.31 | 961,230 | -0.25(-0.38%) |
Mar 02, 2015 | 67.06 | 67.22 | 66.24 | 66.56 | 1,171,648 | -1.59(-2.33%) |
Feb 27, 2015 | 68.08 | 68.69 | 67.97 | 68.15 | 700,465 | +0.44(+0.65%) |
Feb 26, 2015 | 67.87 | 67.97 | 67.37 | 67.71 | 1,115,742 | -1.22(-1.77%) |
Feb 25, 2015 | 68.42 | 69.03 | 68.17 | 68.93 | 777,035 | +0.30(+0.44%) |
Feb 24, 2015 | 68.74 | 68.77 | 68.05 | 68.63 | 1,140,752 | +0.86(+1.27%) |
Feb 23, 2015 | 67.90 | 68.27 | 67.50 | 67.77 | 717,142 | -0.53(-0.78%) |
Feb 20, 2015 | 67.62 | 68.40 | 67.59 | 68.30 | 880,600 | +0.34(+0.50%) |
Feb 19, 2015 | 68.00 | 68.36 | 67.64 | 67.96 | 915,427 | -1.42(-2.05%) |
Feb 18, 2015 | 69.17 | 69.69 | 69.01 | 69.38 | 559,297 | -0.04(-0.06%) |
Feb 17, 2015 | 68.67 | 69.70 | 68.25 | 69.42 | 850,974 | +0.16(+0.23%) |
Feb 13, 2015 | 68.64 | 69.26 | 69.26 | 69.26 | 736,600 | +0.86(+1.26%) |
Feb 12, 2015 | 67.91 | 68.83 | 67.81 | 68.40 | 921,429 | +0.66(+0.97%) |
Feb 11, 2015 | 67.27 | 67.85 | 66.98 | 67.74 | 898,404 | -1.38(-2.00%) |
Feb 10, 2015 | 69.00 | 69.14 | 68.10 | 69.12 | 1,106,711 | -0.35(-0.50%) |
Feb 09, 2015 | 68.87 | 69.91 | 68.87 | 69.47 | 1,310,462 | +0.65(+0.94%) |
Feb 06, 2015 | 68.96 | 69.29 | 68.52 | 68.82 | 2,364,767 | -0.99(-1.42%) |
Feb 05, 2015 | 69.06 | 70.05 | 68.96 | 69.81 | 961,540 | +1.78(+2.62%) |
Feb 04, 2015 | 67.62 | 68.64 | 67.37 | 68.03 | 1,148,449 | -1.58(-2.27%) |
Feb 03, 2015 | 67.68 | 69.73 | 67.68 | 69.61 | 1,480,629 | +3.65(+5.53%) |
Feb 02, 2015 | 65.52 | 66.10 | 65.10 | 65.96 | 1,283,277 | +1.97(+3.08%) |
Jan 30, 2015 | 64.02 | 64.57 | 63.47 | 63.99 | 2,349,427 | -0.91(-1.40%) |
Jan 29, 2015 | 65.57 | 65.73 | 64.39 | 64.90 | 2,200,945 | -2.22(-3.31%) |
Jan 28, 2015 | 68.96 | 68.96 | 67.12 | 67.12 | 1,540,753 | -2.73(-3.91%) |
Jan 27, 2015 | 69.06 | 70.15 | 69.00 | 69.85 | 1,168,975 | +0.29(+0.42%) |
Jan 26, 2015 | 68.75 | 69.92 | 68.44 | 69.56 | 1,213,595 | +1.39(+2.04%) |
Jan 23, 2015 | 67.71 | 68.89 | 67.59 | 68.17 | 1,247,119 | -0.08(-0.12%) |
Jan 22, 2015 | 67.84 | 68.68 | 67.57 | 68.25 | 2,402,772 | +0.50(+0.74%) |
Jan 21, 2015 | 67.07 | 67.93 | 67.04 | 67.75 | 1,424,225 | +1.00(+1.50%) |
Jan 20, 2015 | 66.85 | 67.00 | 66.05 | 66.75 | 1,533,558 | +0.14(+0.21%) |
Jan 16, 2015 | 65.09 | 66.66 | 65.05 | 66.61 | 1,602,018 | +2.13(+3.30%) |
Jan 15, 2015 | 64.77 | 65.26 | 64.00 | 64.48 | 1,860,867 | +0.63(+0.99%) |
Jan 14, 2015 | 62.90 | 64.03 | 62.56 | 63.85 | 1,645,975 | -0.66(-1.02%) |
Jan 13, 2015 | 64.69 | 65.08 | 63.79 | 64.51 | 1,237,483 | +0.17(+0.26%) |
Jan 12, 2015 | 64.64 | 64.87 | 63.67 | 64.34 | 1,913,066 | -1.69(-2.56%) |
Jan 09, 2015 | 66.28 | 66.46 | 65.38 | 66.03 | 1,524,864 | -0.89(-1.33%) |
Jan 08, 2015 | 65.79 | 67.01 | 65.52 | 66.92 | 1,619,069 | +1.45(+2.21%) |
Jan 07, 2015 | 65.19 | 66.10 | 64.75 | 65.47 | 4,187,246 | +0.81(+1.25%) |
Jan 06, 2015 | 65.08 | 66.21 | 64.47 | 64.66 | 1,665,728 | -0.86(-1.31%) |
Jan 05, 2015 | 66.68 | 66.87 | 65.01 | 65.52 | 2,227,559 | -3.60(-5.21%) |