Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 67.42 | 68.83 | 66.99 | 67.71 | 1,059,584 | -0.15(-0.22%) |
Mar 30, 2015 | 66.15 | 68.01 | 65.81 | 67.86 | 697,821 | +2.35(+3.59%) |
Mar 27, 2015 | 66.11 | 68.00 | 64.51 | 65.51 | 985,340 | -0.32(-0.49%) |
Mar 26, 2015 | 63.00 | 67.85 | 60.31 | 65.83 | 1,907,456 | +1.43(+2.22%) |
Mar 25, 2015 | 69.42 | 69.97 | 64.17 | 64.40 | 1,842,058 | -5.35(-7.67%) |
Mar 24, 2015 | 69.88 | 71.26 | 69.12 | 69.75 | 975,157 | -0.07(-0.10%) |
Mar 23, 2015 | 68.44 | 70.71 | 68.30 | 69.82 | 893,650 | +1.25(+1.82%) |
Mar 20, 2015 | 69.74 | 69.85 | 68.48 | 68.57 | 1,377,333 | -0.32(-0.46%) |
Mar 19, 2015 | 68.64 | 69.92 | 68.06 | 68.89 | 1,362,593 | +0.51(+0.75%) |
Mar 18, 2015 | 66.45 | 68.64 | 66.25 | 68.38 | 1,066,067 | +1.94(+2.92%) |
Mar 17, 2015 | 64.77 | 66.50 | 64.61 | 66.44 | 565,346 | +1.34(+2.06%) |
Mar 16, 2015 | 65.87 | 66.18 | 64.36 | 65.10 | 811,945 | +0.07(+0.11%) |
Mar 13, 2015 | 65.69 | 66.90 | 64.40 | 65.03 | 706,489 | -0.11(-0.17%) |
Mar 12, 2015 | 64.25 | 65.77 | 63.84 | 65.14 | 797,746 | +1.32(+2.07%) |
Mar 11, 2015 | 63.66 | 64.69 | 63.02 | 63.82 | 687,943 | +0.46(+0.73%) |
Mar 10, 2015 | 63.93 | 64.31 | 62.93 | 63.36 | 936,053 | -1.37(-2.12%) |
Mar 09, 2015 | 63.20 | 64.97 | 63.12 | 64.73 | 812,009 | +1.53(+2.42%) |
Mar 06, 2015 | 63.20 | 64.00 | 62.38 | 63.20 | 745,733 | +0.11(+0.17%) |
Mar 05, 2015 | 62.65 | 64.49 | 62.55 | 63.09 | 586,564 | +0.81(+1.30%) |
Mar 04, 2015 | 62.12 | 63.30 | 61.64 | 62.28 | 873,557 | +0.01(+0.02%) |
Mar 03, 2015 | 63.00 | 63.00 | 61.31 | 62.27 | 940,716 | -0.65(-1.03%) |
Mar 02, 2015 | 62.40 | 63.95 | 59.61 | 62.92 | 1,676,242 | +0.52(+0.83%) |
Feb 27, 2015 | 65.02 | 65.15 | 62.16 | 62.40 | 944,173 | -2.77(-4.25%) |
Feb 26, 2015 | 64.17 | 65.38 | 63.81 | 65.17 | 637,522 | +0.95(+1.48%) |
Feb 25, 2015 | 64.40 | 65.69 | 64.15 | 64.22 | 912,060 | -0.05(-0.08%) |
Feb 24, 2015 | 64.63 | 64.64 | 63.00 | 64.27 | 691,672 | -0.17(-0.26%) |
Feb 23, 2015 | 63.64 | 64.94 | 63.31 | 64.44 | 908,914 | +1.21(+1.91%) |
Feb 20, 2015 | 63.25 | 63.69 | 61.50 | 63.23 | 866,807 | -0.05(-0.08%) |
Feb 19, 2015 | 62.69 | 63.81 | 62.29 | 63.28 | 842,880 | +0.81(+1.30%) |
Feb 18, 2015 | 61.52 | 62.57 | 60.68 | 62.47 | 1,144,209 | +1.24(+2.03%) |
Feb 17, 2015 | 58.00 | 62.12 | 57.79 | 61.23 | 1,504,399 | +3.45(+5.97%) |
Feb 13, 2015 | 59.12 | 57.78 | 57.78 | 57.78 | 876,000 | -0.91(-1.55%) |
Feb 12, 2015 | 57.51 | 58.97 | 57.04 | 58.69 | 920,546 | +1.86(+3.27%) |
Feb 11, 2015 | 56.16 | 57.86 | 56.03 | 56.83 | 863,006 | +0.68(+1.21%) |
Feb 10, 2015 | 55.62 | 56.55 | 54.45 | 56.15 | 737,382 | +1.06(+1.92%) |
Feb 09, 2015 | 51.75 | 55.81 | 51.60 | 55.09 | 1,246,173 | +3.29(+6.35%) |
Feb 06, 2015 | 52.26 | 53.25 | 51.40 | 51.80 | 906,347 | -0.81(-1.54%) |
Feb 05, 2015 | 50.84 | 53.00 | 50.28 | 52.61 | 1,611,052 | +3.86(+7.92%) |
Feb 04, 2015 | 49.24 | 49.25 | 47.59 | 48.75 | 680,057 | -0.48(-0.98%) |
Feb 03, 2015 | 48.30 | 49.33 | 46.64 | 49.23 | 740,859 | +1.27(+2.65%) |
Feb 02, 2015 | 47.48 | 48.63 | 46.40 | 47.96 | 607,903 | +0.53(+1.12%) |
Jan 30, 2015 | 49.97 | 50.10 | 47.11 | 47.43 | 798,796 | -2.68(-5.35%) |
Jan 29, 2015 | 49.72 | 50.17 | 48.22 | 50.11 | 587,650 | +0.43(+0.87%) |
Jan 28, 2015 | 50.89 | 51.12 | 49.64 | 49.68 | 573,322 | -0.65(-1.29%) |
Jan 27, 2015 | 48.25 | 51.36 | 47.63 | 50.33 | 801,213 | +1.40(+2.86%) |
Jan 26, 2015 | 47.23 | 50.57 | 46.82 | 48.93 | 1,246,637 | +3.25(+7.11%) |
Jan 23, 2015 | 45.14 | 46.20 | 44.84 | 45.68 | 327,378 | +0.42(+0.93%) |
Jan 22, 2015 | 45.93 | 45.93 | 44.11 | 45.26 | 407,493 | -0.20(-0.44%) |
Jan 21, 2015 | 46.35 | 46.38 | 44.81 | 45.46 | 544,741 | -0.91(-1.96%) |
Jan 20, 2015 | 45.36 | 46.69 | 45.03 | 46.37 | 603,728 | +1.01(+2.23%) |
Jan 16, 2015 | 42.30 | 45.49 | 42.15 | 45.36 | 446,215 | +2.80(+6.58%) |
Jan 15, 2015 | 45.17 | 45.20 | 41.80 | 42.56 | 602,132 | -2.37(-5.27%) |
Jan 14, 2015 | 43.36 | 45.27 | 43.02 | 44.93 | 447,891 | +0.97(+2.21%) |
Jan 13, 2015 | 44.85 | 46.10 | 43.36 | 43.96 | 541,796 | -0.77(-1.72%) |
Jan 12, 2015 | 46.00 | 46.50 | 44.40 | 44.73 | 444,542 | -1.09(-2.38%) |
Jan 09, 2015 | 45.65 | 45.99 | 44.78 | 45.82 | 470,679 | +0.21(+0.46%) |
Jan 08, 2015 | 43.97 | 45.72 | 43.55 | 45.61 | 821,980 | +2.28(+5.26%) |
Jan 07, 2015 | 41.85 | 43.62 | 41.74 | 43.33 | 518,271 | +2.04(+4.94%) |
Jan 06, 2015 | 43.03 | 43.54 | 40.34 | 41.29 | 466,123 | -1.67(-3.89%) |
Jan 05, 2015 | 43.00 | 44.00 | 42.90 | 42.96 | 520,180 | -0.32(-0.74%) |