Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 60.82 | 61.47 | 60.81 | 61.09 | 3,558 | +0.58(+0.96%) |
Mar 30, 2015 | 60.13 | 60.65 | 60.03 | 60.51 | 3,733 | -0.50(-0.82%) |
Mar 27, 2015 | 61.03 | 61.19 | 60.78 | 61.01 | 2,310 | -0.67(-1.09%) |
Mar 26, 2015 | 62.10 | 62.30 | 61.04 | 61.68 | 10,288 | -0.16(-0.26%) |
Mar 25, 2015 | 60.63 | 61.88 | 60.57 | 61.84 | 30,108 | +1.59(+2.64%) |
Mar 24, 2015 | 60.18 | 60.40 | 59.60 | 60.25 | 13,250 | -0.11(-0.18%) |
Mar 23, 2015 | 60.29 | 60.36 | 59.80 | 60.36 | 10,625 | -0.45(-0.74%) |
Mar 20, 2015 | 59.90 | 60.81 | 59.45 | 60.81 | 7,037 | +0.37(+0.61%) |
Mar 19, 2015 | 60.55 | 61.05 | 59.99 | 60.44 | 6,134 | +0.70(+1.17%) |
Mar 18, 2015 | 61.24 | 61.63 | 59.40 | 59.74 | 17,059 | -1.18(-1.94%) |
Mar 17, 2015 | 61.13 | 61.43 | 60.81 | 60.92 | 8,480 | +0.31(+0.51%) |
Mar 16, 2015 | 60.79 | 60.79 | 60.13 | 60.61 | 7,163 | -1.01(-1.64%) |
Mar 13, 2015 | 61.28 | 62.36 | 61.01 | 61.62 | 8,951 | +1.02(+1.68%) |
Mar 12, 2015 | 61.59 | 61.63 | 60.60 | 60.60 | 11,538 | -1.91(-3.06%) |
Mar 11, 2015 | 62.15 | 62.61 | 61.66 | 62.51 | 22,952 | +0.77(+1.24%) |
Mar 10, 2015 | 61.35 | 62.21 | 61.28 | 61.74 | 74,517 | +1.63(+2.72%) |
Mar 09, 2015 | 60.03 | 60.54 | 59.99 | 60.11 | 3,261 | -0.64(-1.05%) |
Mar 06, 2015 | 59.66 | 61.12 | 59.62 | 60.75 | 17,018 | +0.96(+1.60%) |
Mar 05, 2015 | 59.87 | 60.26 | 59.67 | 59.79 | 22,899 | -0.49(-0.81%) |
Mar 04, 2015 | 60.65 | 61.25 | 60.07 | 60.28 | 117,047 | +0.10(+0.17%) |
Mar 03, 2015 | 60.06 | 60.97 | 59.80 | 60.18 | 13,789 | +0.29(+0.48%) |
Mar 02, 2015 | 60.75 | 60.82 | 59.88 | 59.89 | 16,080 | -1.00(-1.64%) |
Feb 27, 2015 | 60.99 | 61.27 | 60.48 | 60.89 | 29,053 | -0.49(-0.80%) |
Feb 26, 2015 | 61.61 | 62.21 | 60.78 | 61.38 | 33,506 | -0.40(-0.65%) |
Feb 25, 2015 | 61.70 | 61.78 | 60.50 | 61.78 | 5,391 | +0.38(+0.62%) |
Feb 24, 2015 | 62.92 | 62.92 | 61.40 | 61.40 | 9,076 | -1.97(-3.11%) |
Feb 23, 2015 | 63.49 | 63.65 | 63.03 | 63.37 | 4,453 | +0.15(+0.24%) |
Feb 20, 2015 | 64.75 | 65.10 | 62.84 | 63.22 | 9,693 | -1.13(-1.76%) |
Feb 19, 2015 | 64.53 | 64.53 | 63.95 | 64.35 | 2,643 | +0.37(+0.58%) |
Feb 18, 2015 | 64.43 | 64.52 | 63.86 | 63.98 | 2,568 | -0.31(-0.48%) |
Feb 17, 2015 | 64.08 | 64.50 | 63.41 | 64.29 | 14,516 | +0.47(+0.74%) |
Feb 13, 2015 | 64.04 | 63.82 | 63.82 | 63.82 | 3,300 | -0.30(-0.47%) |
Feb 12, 2015 | 65.59 | 65.59 | 64.12 | 64.12 | 4,782 | -2.51(-3.77%) |
Feb 11, 2015 | 67.20 | 67.20 | 66.63 | 66.63 | 1,990 | +0.03(+0.05%) |
Feb 10, 2015 | 66.92 | 67.42 | 66.60 | 66.60 | 2,263 | -1.02(-1.51%) |
Feb 09, 2015 | 67.97 | 68.25 | 67.31 | 67.62 | 13,050 | +0.27(+0.40%) |
Feb 06, 2015 | 65.42 | 67.60 | 65.22 | 67.35 | 7,234 | +1.62(+2.47%) |
Feb 05, 2015 | 66.13 | 66.35 | 65.51 | 65.73 | 5,893 | -1.47(-2.19%) |
Feb 04, 2015 | 66.38 | 67.20 | 65.50 | 67.20 | 8,408 | +1.36(+2.07%) |
Feb 03, 2015 | 66.13 | 66.84 | 65.53 | 65.84 | 18,424 | -0.88(-1.32%) |
Feb 02, 2015 | 67.48 | 69.26 | 66.72 | 66.72 | 22,730 | -2.04(-2.97%) |
Jan 30, 2015 | 66.24 | 68.82 | 66.24 | 68.76 | 6,523 | +3.08(+4.69%) |
Jan 29, 2015 | 67.24 | 68.25 | 65.68 | 65.68 | 15,152 | -2.04(-3.01%) |
Jan 28, 2015 | 64.21 | 67.72 | 64.21 | 67.72 | 63,591 | +3.14(+4.86%) |
Jan 27, 2015 | 64.54 | 64.78 | 63.64 | 64.58 | 9,871 | +1.10(+1.73%) |
Jan 26, 2015 | 64.77 | 64.87 | 63.39 | 63.48 | 40,159 | -1.24(-1.92%) |
Jan 23, 2015 | 63.83 | 64.72 | 63.43 | 64.72 | 6,850 | +1.00(+1.57%) |
Jan 22, 2015 | 64.89 | 66.24 | 63.55 | 63.72 | 73,747 | -2.44(-3.69%) |
Jan 21, 2015 | 67.88 | 68.27 | 66.03 | 66.16 | 6,763 | -1.38(-2.04%) |
Jan 20, 2015 | 66.80 | 68.40 | 66.80 | 67.54 | 8,203 | +0.23(+0.34%) |
Jan 16, 2015 | 67.88 | 69.00 | 66.71 | 67.31 | 36,392 | -0.36(-0.53%) |
Jan 15, 2015 | 66.33 | 67.72 | 66.09 | 67.67 | 9,565 | +0.72(+1.08%) |
Jan 14, 2015 | 67.11 | 67.98 | 66.60 | 66.95 | 81,112 | +0.02(+0.03%) |
Jan 13, 2015 | 64.60 | 67.18 | 64.32 | 66.93 | 19,922 | +1.06(+1.61%) |
Jan 12, 2015 | 66.16 | 66.55 | 65.48 | 65.87 | 14,333 | +1.32(+2.05%) |
Jan 09, 2015 | 62.94 | 64.60 | 62.94 | 64.55 | 22,272 | +1.99(+3.18%) |
Jan 08, 2015 | 63.81 | 63.86 | 62.41 | 62.56 | 30,291 | -2.69(-4.12%) |
Jan 07, 2015 | 65.53 | 66.14 | 65.02 | 65.25 | 15,465 | -1.65(-2.47%) |
Jan 06, 2015 | 66.17 | 68.15 | 65.67 | 66.90 | 114,551 | +0.30(+0.45%) |
Jan 05, 2015 | 64.19 | 67.02 | 64.19 | 66.60 | 32,791 | +3.23(+5.10%) |