Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.77 | 66.97 | 66.28 | 66.85 | 354,339 | -0.04(-0.05%) |
Mar 30, 2015 | 66.03 | 66.97 | 65.76 | 66.89 | 215,684 | +1.22(+1.86%) |
Mar 27, 2015 | 65.99 | 66.17 | 65.40 | 65.67 | 324,559 | -0.51(-0.77%) |
Mar 26, 2015 | 66.02 | 66.59 | 66.00 | 66.18 | 216,122 | -0.31(-0.46%) |
Mar 25, 2015 | 67.53 | 67.54 | 66.18 | 66.49 | 190,309 | -0.74(-1.10%) |
Mar 24, 2015 | 67.28 | 67.31 | 66.45 | 67.23 | 472,393 | -0.36(-0.53%) |
Mar 23, 2015 | 67.93 | 68.30 | 67.50 | 67.59 | 328,508 | -0.55(-0.81%) |
Mar 20, 2015 | 68.30 | 68.30 | 67.76 | 68.14 | 825,750 | +0.21(+0.31%) |
Mar 19, 2015 | 67.81 | 68.23 | 67.64 | 67.93 | 613,230 | -0.34(-0.50%) |
Mar 18, 2015 | 67.18 | 68.47 | 66.60 | 68.27 | 360,207 | +0.80(+1.18%) |
Mar 17, 2015 | 67.33 | 67.53 | 66.92 | 67.48 | 380,973 | +0.10(+0.15%) |
Mar 16, 2015 | 67.06 | 67.43 | 66.88 | 67.38 | 359,467 | +0.36(+0.54%) |
Mar 13, 2015 | 67.13 | 67.27 | 66.42 | 67.02 | 403,321 | -0.11(-0.17%) |
Mar 12, 2015 | 67.00 | 67.21 | 66.24 | 67.13 | 596,305 | +0.63(+0.95%) |
Mar 11, 2015 | 65.76 | 66.52 | 65.38 | 66.50 | 606,035 | +0.70(+1.06%) |
Mar 10, 2015 | 65.88 | 66.38 | 65.41 | 65.81 | 379,153 | -0.63(-0.95%) |
Mar 09, 2015 | 65.77 | 66.60 | 65.69 | 66.44 | 349,233 | +0.73(+1.11%) |
Mar 06, 2015 | 64.99 | 65.79 | 64.67 | 65.71 | 390,882 | +0.08(+0.12%) |
Mar 05, 2015 | 65.62 | 65.99 | 65.21 | 65.63 | 339,836 | -0.04(-0.07%) |
Mar 04, 2015 | 65.95 | 66.41 | 65.41 | 65.67 | 308,063 | -0.74(-1.11%) |
Mar 03, 2015 | 67.18 | 67.18 | 66.13 | 66.41 | 327,182 | -0.80(-1.20%) |
Mar 02, 2015 | 65.03 | 67.28 | 65.01 | 67.21 | 493,052 | +2.18(+3.35%) |
Feb 27, 2015 | 64.79 | 65.48 | 64.74 | 65.03 | 271,402 | +0.25(+0.39%) |
Feb 26, 2015 | 65.09 | 65.46 | 64.55 | 64.78 | 226,480 | -0.08(-0.12%) |
Feb 25, 2015 | 64.91 | 65.37 | 64.62 | 64.86 | 181,390 | +0.10(+0.16%) |
Feb 24, 2015 | 65.08 | 65.17 | 64.71 | 64.76 | 258,551 | -0.05(-0.08%) |
Feb 23, 2015 | 64.79 | 64.95 | 64.57 | 64.81 | 271,982 | -0.25(-0.38%) |
Feb 20, 2015 | 65.34 | 65.34 | 64.66 | 65.06 | 255,977 | -0.16(-0.24%) |
Feb 19, 2015 | 65.62 | 65.74 | 65.12 | 65.22 | 370,355 | -0.61(-0.93%) |
Feb 18, 2015 | 65.71 | 66.15 | 65.09 | 65.83 | 345,858 | +0.26(+0.39%) |
Feb 17, 2015 | 65.41 | 66.10 | 65.03 | 65.57 | 386,540 | +0.31(+0.47%) |
Feb 13, 2015 | 65.13 | 65.26 | 65.26 | 65.26 | 341,838 | +0.37(+0.57%) |
Feb 12, 2015 | 65.31 | 65.74 | 64.87 | 64.89 | 397,780 | +0.19(+0.29%) |
Feb 11, 2015 | 65.77 | 65.77 | 64.58 | 64.71 | 533,871 | -0.70(-1.08%) |
Feb 10, 2015 | 67.93 | 67.96 | 63.40 | 65.41 | 878,167 | +1.27(+1.98%) |
Feb 09, 2015 | 64.47 | 65.14 | 63.36 | 64.15 | 563,135 | -0.63(-0.98%) |
Feb 06, 2015 | 65.10 | 65.65 | 64.42 | 64.78 | 404,166 | -0.33(-0.51%) |
Feb 05, 2015 | 64.16 | 65.41 | 63.97 | 65.12 | 425,083 | +1.24(+1.94%) |
Feb 04, 2015 | 64.48 | 64.75 | 63.82 | 63.88 | 431,621 | -0.60(-0.93%) |
Feb 03, 2015 | 62.30 | 64.79 | 62.30 | 64.47 | 450,429 | +2.17(+3.49%) |
Feb 02, 2015 | 62.23 | 62.92 | 61.63 | 62.30 | 525,042 | +0.07(+0.11%) |
Jan 30, 2015 | 61.54 | 62.67 | 61.30 | 62.23 | 608,769 | +0.19(+0.30%) |
Jan 29, 2015 | 62.33 | 62.64 | 61.60 | 62.05 | 516,512 | -0.43(-0.68%) |
Jan 28, 2015 | 63.88 | 63.88 | 62.34 | 62.47 | 385,860 | -1.05(-1.66%) |
Jan 27, 2015 | 64.40 | 64.81 | 63.48 | 63.53 | 560,896 | -1.32(-2.03%) |
Jan 26, 2015 | 64.92 | 65.47 | 64.55 | 64.84 | 638,252 | +0.16(+0.24%) |
Jan 23, 2015 | 65.19 | 65.50 | 64.32 | 64.69 | 619,197 | -0.78(-1.19%) |
Jan 22, 2015 | 65.09 | 65.73 | 64.50 | 65.46 | 346,401 | +0.70(+1.08%) |
Jan 21, 2015 | 64.64 | 65.14 | 64.16 | 64.77 | 383,564 | +0.32(+0.50%) |
Jan 20, 2015 | 64.92 | 65.36 | 64.08 | 64.45 | 452,964 | -0.27(-0.42%) |
Jan 16, 2015 | 63.43 | 64.84 | 62.95 | 64.72 | 591,132 | +1.31(+2.07%) |
Jan 15, 2015 | 63.88 | 64.11 | 63.01 | 63.41 | 382,827 | -0.32(-0.50%) |
Jan 14, 2015 | 64.64 | 64.78 | 62.75 | 63.73 | 418,610 | -1.15(-1.78%) |
Jan 13, 2015 | 64.95 | 66.00 | 64.25 | 64.88 | 327,242 | -0.03(-0.04%) |
Jan 12, 2015 | 65.25 | 65.51 | 64.57 | 64.91 | 299,491 | -0.41(-0.63%) |
Jan 09, 2015 | 65.50 | 65.95 | 65.26 | 65.32 | 293,412 | -0.18(-0.27%) |
Jan 08, 2015 | 64.31 | 65.59 | 64.08 | 65.50 | 511,068 | +1.67(+2.62%) |
Jan 07, 2015 | 62.82 | 64.25 | 62.66 | 63.83 | 1,055,727 | +2.67(+4.37%) |
Jan 06, 2015 | 61.72 | 62.47 | 60.86 | 61.16 | 463,103 | -0.57(-0.92%) |
Jan 05, 2015 | 61.55 | 62.41 | 61.28 | 61.73 | 429,919 | -0.17(-0.28%) |