Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 60.85 | 60.94 | 59.72 | 59.91 | 855,684 | -1.42(-2.31%) |
Mar 30, 2015 | 61.50 | 62.16 | 61.03 | 61.33 | 722,144 | -0.04(-0.07%) |
Mar 27, 2015 | 61.42 | 62.06 | 60.48 | 61.38 | 813,493 | -0.04(-0.07%) |
Mar 26, 2015 | 63.30 | 63.75 | 60.87 | 61.42 | 1,062,959 | -0.61(-0.98%) |
Mar 25, 2015 | 63.42 | 63.69 | 61.89 | 62.02 | 593,702 | -0.76(-1.21%) |
Mar 24, 2015 | 63.24 | 63.36 | 62.50 | 62.79 | 576,194 | -0.68(-1.08%) |
Mar 23, 2015 | 63.05 | 63.87 | 62.93 | 63.47 | 937,776 | +1.04(+1.66%) |
Mar 20, 2015 | 62.33 | 63.46 | 62.06 | 62.43 | 2,183,300 | +1.38(+2.26%) |
Mar 19, 2015 | 61.33 | 61.65 | 60.47 | 61.05 | 848,851 | -0.11(-0.18%) |
Mar 18, 2015 | 59.25 | 61.78 | 58.87 | 61.16 | 1,029,362 | +1.80(+3.03%) |
Mar 17, 2015 | 59.22 | 60.32 | 58.89 | 59.36 | 983,175 | -0.10(-0.17%) |
Mar 16, 2015 | 59.36 | 60.11 | 58.80 | 59.46 | 835,863 | +0.40(+0.67%) |
Mar 13, 2015 | 59.08 | 59.19 | 57.84 | 59.07 | 1,184,498 | -0.64(-1.07%) |
Mar 12, 2015 | 60.04 | 60.44 | 59.12 | 59.71 | 1,008,787 | +0.11(+0.19%) |
Mar 11, 2015 | 57.60 | 59.71 | 56.98 | 59.59 | 1,150,282 | +2.01(+3.48%) |
Mar 10, 2015 | 58.38 | 58.95 | 57.30 | 57.59 | 1,066,249 | -1.17(-2.00%) |
Mar 09, 2015 | 60.09 | 60.18 | 58.59 | 58.76 | 1,134,195 | -0.62(-1.04%) |
Mar 06, 2015 | 60.25 | 60.40 | 58.78 | 59.38 | 1,791,266 | -3.66(-5.81%) |
Mar 05, 2015 | 62.77 | 64.05 | 62.61 | 63.04 | 755,466 | -0.16(-0.26%) |
Mar 04, 2015 | 64.10 | 65.50 | 62.50 | 63.20 | 1,656,983 | -2.30(-3.51%) |
Mar 03, 2015 | 66.63 | 67.15 | 65.29 | 65.50 | 789,664 | -1.27(-1.90%) |
Mar 02, 2015 | 67.74 | 68.02 | 66.21 | 66.77 | 842,434 | -1.13(-1.67%) |
Feb 27, 2015 | 67.87 | 68.78 | 67.71 | 67.90 | 592,758 | +0.16(+0.24%) |
Feb 26, 2015 | 68.46 | 68.63 | 67.51 | 67.74 | 549,417 | +0.23(+0.34%) |
Feb 25, 2015 | 66.59 | 68.03 | 66.38 | 67.51 | 959,793 | +1.82(+2.77%) |
Feb 24, 2015 | 65.20 | 65.89 | 64.95 | 65.69 | 675,098 | +0.58(+0.89%) |
Feb 23, 2015 | 64.67 | 65.47 | 64.32 | 65.11 | 746,759 | -0.06(-0.09%) |
Feb 20, 2015 | 66.12 | 66.71 | 65.16 | 65.17 | 738,038 | -0.68(-1.03%) |
Feb 19, 2015 | 67.59 | 67.74 | 65.42 | 65.84 | 862,378 | -1.19(-1.78%) |
Feb 18, 2015 | 65.16 | 67.41 | 65.12 | 67.03 | 1,057,726 | +1.54(+2.35%) |
Feb 17, 2015 | 66.15 | 66.35 | 65.21 | 65.49 | 881,083 | -1.55(-2.31%) |
Feb 13, 2015 | 67.31 | 67.04 | 67.04 | 67.04 | 523,705 | -0.26(-0.39%) |
Feb 12, 2015 | 67.11 | 67.73 | 66.39 | 67.30 | 863,348 | +0.38(+0.56%) |
Feb 11, 2015 | 67.71 | 67.76 | 66.48 | 66.92 | 783,812 | -0.92(-1.36%) |
Feb 10, 2015 | 68.59 | 69.10 | 67.21 | 67.85 | 1,370,171 | -2.58(-3.67%) |
Feb 09, 2015 | 70.28 | 70.83 | 69.85 | 70.43 | 1,004,709 | +0.92(+1.32%) |
Feb 06, 2015 | 70.69 | 70.77 | 68.94 | 69.51 | 1,353,549 | -3.38(-4.64%) |
Feb 05, 2015 | 71.65 | 72.93 | 71.41 | 72.89 | 978,058 | +1.16(+1.61%) |
Feb 04, 2015 | 72.26 | 72.50 | 70.91 | 71.73 | 1,418,289 | +0.15(+0.20%) |
Feb 03, 2015 | 73.14 | 73.14 | 71.04 | 71.59 | 1,122,245 | -1.02(-1.40%) |
Feb 02, 2015 | 71.61 | 73.17 | 71.42 | 72.61 | 932,101 | -0.39(-0.54%) |
Jan 30, 2015 | 72.35 | 73.50 | 71.92 | 73.00 | 1,126,953 | +1.88(+2.65%) |
Jan 29, 2015 | 70.28 | 71.53 | 69.53 | 71.12 | 908,015 | -0.29(-0.41%) |
Jan 28, 2015 | 72.76 | 73.23 | 70.53 | 71.41 | 1,164,960 | -1.28(-1.77%) |
Jan 27, 2015 | 72.01 | 72.66 | 71.85 | 72.69 | 1,164,258 | +1.64(+2.31%) |
Jan 26, 2015 | 68.98 | 71.18 | 68.07 | 71.05 | 1,329,015 | +2.01(+2.91%) |
Jan 23, 2015 | 69.67 | 70.29 | 68.26 | 69.04 | 1,289,770 | -1.37(-1.95%) |
Jan 22, 2015 | 72.23 | 72.37 | 70.34 | 70.41 | 1,377,977 | -1.40(-1.94%) |
Jan 21, 2015 | 72.23 | 72.50 | 70.56 | 71.81 | 1,501,605 | +0.20(+0.27%) |
Jan 20, 2015 | 71.77 | 72.51 | 70.99 | 71.61 | 1,955,997 | +2.35(+3.39%) |
Jan 16, 2015 | 68.45 | 69.90 | 68.34 | 69.27 | 1,560,791 | +1.61(+2.38%) |
Jan 15, 2015 | 67.31 | 68.74 | 67.11 | 67.66 | 2,657,766 | +3.32(+5.16%) |
Jan 14, 2015 | 64.64 | 65.17 | 63.13 | 64.34 | 1,237,371 | +0.86(+1.36%) |
Jan 13, 2015 | 66.03 | 66.03 | 62.54 | 63.47 | 1,751,614 | -2.73(-4.13%) |
Jan 12, 2015 | 64.30 | 66.46 | 64.06 | 66.20 | 1,329,702 | +2.06(+3.22%) |
Jan 09, 2015 | 62.71 | 64.18 | 62.71 | 64.14 | 1,239,027 | +2.83(+4.61%) |
Jan 08, 2015 | 62.52 | 63.65 | 60.76 | 61.31 | 1,517,556 | -0.24(-0.39%) |
Jan 07, 2015 | 61.41 | 62.74 | 60.97 | 61.55 | 1,371,439 | -0.91(-1.45%) |
Jan 06, 2015 | 60.74 | 62.95 | 60.46 | 62.46 | 2,050,344 | +2.01(+3.33%) |
Jan 05, 2015 | 58.79 | 60.65 | 58.56 | 60.45 | 1,141,273 | +1.40(+2.38%) |