Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.82 | 67.01 | 66.32 | 66.90 | 354,119 | -0.04(-0.05%) |
Mar 30, 2015 | 66.07 | 67.01 | 65.80 | 66.93 | 215,550 | +1.22(+1.86%) |
Mar 27, 2015 | 66.03 | 66.21 | 65.44 | 65.71 | 324,357 | -0.51(-0.77%) |
Mar 26, 2015 | 66.06 | 66.63 | 66.04 | 66.22 | 215,988 | -0.31(-0.46%) |
Mar 25, 2015 | 67.57 | 67.58 | 66.22 | 66.53 | 190,191 | -0.74(-1.10%) |
Mar 24, 2015 | 67.32 | 67.35 | 66.49 | 67.27 | 472,100 | -0.36(-0.53%) |
Mar 23, 2015 | 67.97 | 68.34 | 67.54 | 67.63 | 328,304 | -0.55(-0.81%) |
Mar 20, 2015 | 68.34 | 68.34 | 67.80 | 68.18 | 825,236 | +0.21(+0.31%) |
Mar 19, 2015 | 67.85 | 68.27 | 67.68 | 67.97 | 612,849 | -0.34(-0.50%) |
Mar 18, 2015 | 67.22 | 68.52 | 66.64 | 68.32 | 359,983 | +0.80(+1.18%) |
Mar 17, 2015 | 67.37 | 67.57 | 66.96 | 67.52 | 380,736 | +0.10(+0.15%) |
Mar 16, 2015 | 67.10 | 67.48 | 66.92 | 67.42 | 359,243 | +0.36(+0.54%) |
Mar 13, 2015 | 67.18 | 67.31 | 66.46 | 67.06 | 403,071 | -0.11(-0.17%) |
Mar 12, 2015 | 67.05 | 67.25 | 66.29 | 67.18 | 595,934 | +0.63(+0.95%) |
Mar 11, 2015 | 65.80 | 66.56 | 65.42 | 66.54 | 605,659 | +0.70(+1.06%) |
Mar 10, 2015 | 65.92 | 66.42 | 65.45 | 65.85 | 378,918 | -0.63(-0.95%) |
Mar 09, 2015 | 65.81 | 66.64 | 65.73 | 66.48 | 349,016 | +0.73(+1.11%) |
Mar 06, 2015 | 65.03 | 65.83 | 64.71 | 65.75 | 390,639 | +0.08(+0.12%) |
Mar 05, 2015 | 65.66 | 66.03 | 65.25 | 65.67 | 339,625 | -0.04(-0.07%) |
Mar 04, 2015 | 65.99 | 66.45 | 65.45 | 65.71 | 307,871 | -0.74(-1.11%) |
Mar 03, 2015 | 67.22 | 67.22 | 66.17 | 66.45 | 326,978 | -0.80(-1.20%) |
Mar 02, 2015 | 65.07 | 67.32 | 65.05 | 67.25 | 492,745 | +2.18(+3.35%) |
Feb 27, 2015 | 64.83 | 65.52 | 64.79 | 65.07 | 271,234 | +0.25(+0.39%) |
Feb 26, 2015 | 65.13 | 65.50 | 64.59 | 64.82 | 226,339 | -0.08(-0.12%) |
Feb 25, 2015 | 64.95 | 65.41 | 64.66 | 64.90 | 181,277 | +0.10(+0.16%) |
Feb 24, 2015 | 65.12 | 65.21 | 64.75 | 64.80 | 258,391 | -0.05(-0.08%) |
Feb 23, 2015 | 64.84 | 64.99 | 64.61 | 64.85 | 271,813 | -0.25(-0.38%) |
Feb 20, 2015 | 65.38 | 65.38 | 64.70 | 65.10 | 255,818 | -0.16(-0.24%) |
Feb 19, 2015 | 65.66 | 65.78 | 65.16 | 65.26 | 370,125 | -0.61(-0.93%) |
Feb 18, 2015 | 65.75 | 66.19 | 65.13 | 65.87 | 345,643 | +0.26(+0.39%) |
Feb 17, 2015 | 65.45 | 66.14 | 65.07 | 65.61 | 386,300 | +0.31(+0.47%) |
Feb 13, 2015 | 65.17 | 65.31 | 65.31 | 65.31 | 341,626 | +0.37(+0.57%) |
Feb 12, 2015 | 65.36 | 65.78 | 64.91 | 64.93 | 397,533 | +0.19(+0.29%) |
Feb 11, 2015 | 65.81 | 65.81 | 64.62 | 64.75 | 533,539 | -0.71(-1.08%) |
Feb 10, 2015 | 67.97 | 68.00 | 63.44 | 65.45 | 877,622 | +1.27(+1.98%) |
Feb 09, 2015 | 64.51 | 65.18 | 63.40 | 64.19 | 562,785 | -0.63(-0.98%) |
Feb 06, 2015 | 65.14 | 65.69 | 64.46 | 64.82 | 403,915 | -0.33(-0.51%) |
Feb 05, 2015 | 64.20 | 65.45 | 64.01 | 65.16 | 424,819 | +1.24(+1.94%) |
Feb 04, 2015 | 64.52 | 64.79 | 63.86 | 63.92 | 431,353 | -0.60(-0.93%) |
Feb 03, 2015 | 62.34 | 64.83 | 62.34 | 64.51 | 450,149 | +2.17(+3.49%) |
Feb 02, 2015 | 62.27 | 62.95 | 61.66 | 62.34 | 524,716 | +0.07(+0.11%) |
Jan 30, 2015 | 61.58 | 62.70 | 61.34 | 62.27 | 608,391 | +0.19(+0.30%) |
Jan 29, 2015 | 62.37 | 62.68 | 61.64 | 62.09 | 516,191 | -0.43(-0.68%) |
Jan 28, 2015 | 63.92 | 63.92 | 62.38 | 62.51 | 385,621 | -1.05(-1.66%) |
Jan 27, 2015 | 64.44 | 64.85 | 63.52 | 63.57 | 560,548 | -1.32(-2.03%) |
Jan 26, 2015 | 64.96 | 65.51 | 64.59 | 64.89 | 637,856 | +0.16(+0.24%) |
Jan 23, 2015 | 65.23 | 65.54 | 64.36 | 64.73 | 618,812 | -0.78(-1.19%) |
Jan 22, 2015 | 65.13 | 65.77 | 64.54 | 65.50 | 346,186 | +0.70(+1.08%) |
Jan 21, 2015 | 64.68 | 65.18 | 64.20 | 64.81 | 383,326 | +0.32(+0.50%) |
Jan 20, 2015 | 64.96 | 65.41 | 64.12 | 64.49 | 452,683 | -0.27(-0.42%) |
Jan 16, 2015 | 63.47 | 64.89 | 62.99 | 64.76 | 590,765 | +1.31(+2.07%) |
Jan 15, 2015 | 63.92 | 64.15 | 63.05 | 63.45 | 382,589 | -0.32(-0.50%) |
Jan 14, 2015 | 64.68 | 64.82 | 62.79 | 63.77 | 418,350 | -1.15(-1.78%) |
Jan 13, 2015 | 64.99 | 66.04 | 64.29 | 64.92 | 327,039 | -0.03(-0.04%) |
Jan 12, 2015 | 65.29 | 65.55 | 64.61 | 64.95 | 299,304 | -0.41(-0.63%) |
Jan 09, 2015 | 65.54 | 65.99 | 65.31 | 65.36 | 293,230 | -0.18(-0.27%) |
Jan 08, 2015 | 64.35 | 65.63 | 64.12 | 65.54 | 510,751 | +1.67(+2.62%) |
Jan 07, 2015 | 62.85 | 64.29 | 62.70 | 63.87 | 1,055,071 | +2.67(+4.37%) |
Jan 06, 2015 | 61.76 | 62.51 | 60.90 | 61.19 | 462,815 | -0.57(-0.92%) |
Jan 05, 2015 | 61.59 | 62.45 | 61.32 | 61.76 | 429,652 | -0.17(-0.28%) |