Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.22 | 66.63 | 66.10 | 66.26 | 1,935,580 | -0.41(-0.61%) |
Mar 30, 2015 | 66.78 | 67.19 | 66.44 | 66.67 | 1,866,021 | +0.44(+0.67%) |
Mar 27, 2015 | 66.04 | 66.35 | 65.54 | 66.23 | 1,756,813 | -0.09(-0.14%) |
Mar 26, 2015 | 66.39 | 66.74 | 66.09 | 66.32 | 3,887,361 | +0.36(+0.55%) |
Mar 25, 2015 | 68.05 | 68.05 | 65.90 | 65.95 | 3,706,516 | -2.15(-3.15%) |
Mar 24, 2015 | 68.89 | 69.24 | 68.07 | 68.10 | 3,077,762 | -0.99(-1.43%) |
Mar 23, 2015 | 69.63 | 69.68 | 68.99 | 69.09 | 2,719,026 | -0.70(-1.00%) |
Mar 20, 2015 | 70.03 | 70.39 | 69.12 | 69.79 | 10,049,658 | +0.06(+0.08%) |
Mar 19, 2015 | 69.26 | 69.91 | 69.00 | 69.73 | 2,504,898 | +0.48(+0.69%) |
Mar 18, 2015 | 69.57 | 69.93 | 68.79 | 69.26 | 2,585,461 | -0.53(-0.76%) |
Mar 17, 2015 | 69.47 | 69.95 | 69.12 | 69.79 | 2,565,438 | -0.22(-0.31%) |
Mar 16, 2015 | 68.36 | 70.31 | 68.35 | 70.00 | 3,998,693 | +2.26(+3.34%) |
Mar 13, 2015 | 68.00 | 68.23 | 67.37 | 67.74 | 1,989,204 | -0.35(-0.52%) |
Mar 12, 2015 | 67.88 | 68.30 | 67.12 | 68.09 | 1,828,045 | +0.73(+1.08%) |
Mar 11, 2015 | 67.00 | 67.56 | 66.54 | 67.37 | 1,360,463 | +0.69(+1.04%) |
Mar 10, 2015 | 66.80 | 67.35 | 66.51 | 66.67 | 2,170,031 | -0.89(-1.32%) |
Mar 09, 2015 | 66.86 | 67.68 | 66.55 | 67.56 | 1,446,772 | +0.80(+1.21%) |
Mar 06, 2015 | 67.31 | 68.42 | 66.51 | 66.76 | 2,220,324 | -0.63(-0.93%) |
Mar 05, 2015 | 67.11 | 67.57 | 66.99 | 67.39 | 1,273,797 | +0.23(+0.34%) |
Mar 04, 2015 | 67.42 | 67.58 | 66.98 | 67.16 | 2,075,809 | -0.42(-0.62%) |
Mar 03, 2015 | 67.30 | 67.64 | 66.81 | 67.58 | 2,392,232 | -0.02(-0.03%) |
Mar 02, 2015 | 66.63 | 67.64 | 66.46 | 67.60 | 1,459,495 | +0.83(+1.24%) |
Feb 27, 2015 | 66.67 | 67.12 | 66.30 | 66.77 | 1,352,139 | -0.06(-0.09%) |
Feb 26, 2015 | 66.99 | 67.30 | 66.51 | 66.83 | 1,243,971 | -0.36(-0.53%) |
Feb 25, 2015 | 66.84 | 67.37 | 66.71 | 67.19 | 1,081,707 | +0.25(+0.37%) |
Feb 24, 2015 | 66.29 | 67.60 | 66.10 | 66.94 | 1,912,711 | +0.82(+1.24%) |
Feb 23, 2015 | 65.41 | 66.13 | 65.08 | 66.11 | 1,316,907 | +0.52(+0.79%) |
Feb 20, 2015 | 65.50 | 65.70 | 64.37 | 65.60 | 2,746,422 | +0.05(+0.07%) |
Feb 19, 2015 | 65.18 | 65.59 | 65.01 | 65.55 | 1,678,781 | +0.29(+0.45%) |
Feb 18, 2015 | 65.54 | 65.95 | 64.95 | 65.26 | 1,263,971 | -0.31(-0.47%) |
Feb 17, 2015 | 65.43 | 65.67 | 65.06 | 65.56 | 1,751,731 | +0.19(+0.30%) |
Feb 13, 2015 | 66.00 | 65.37 | 65.37 | 65.37 | 2,396,942 | -0.97(-1.46%) |
Feb 12, 2015 | 66.04 | 66.68 | 65.84 | 66.34 | 2,064,700 | +0.35(+0.53%) |
Feb 11, 2015 | 65.83 | 66.34 | 65.40 | 65.99 | 1,471,696 | +0.13(+0.20%) |
Feb 10, 2015 | 65.45 | 66.07 | 64.90 | 65.86 | 2,045,557 | +0.56(+0.85%) |
Feb 09, 2015 | 65.16 | 66.03 | 64.79 | 65.30 | 2,045,850 | -0.27(-0.41%) |
Feb 06, 2015 | 64.06 | 66.27 | 63.73 | 65.57 | 4,623,225 | +2.35(+3.71%) |
Feb 05, 2015 | 62.49 | 63.77 | 62.13 | 63.23 | 3,335,604 | +1.11(+1.78%) |
Feb 04, 2015 | 61.07 | 62.56 | 60.81 | 62.12 | 3,240,254 | +1.38(+2.27%) |
Feb 03, 2015 | 60.67 | 61.15 | 60.33 | 60.74 | 2,413,692 | +0.13(+0.22%) |
Feb 02, 2015 | 59.75 | 60.72 | 59.00 | 60.61 | 1,910,529 | +1.24(+2.09%) |
Jan 30, 2015 | 59.22 | 59.68 | 59.16 | 59.37 | 2,203,347 | -0.64(-1.07%) |
Jan 29, 2015 | 59.31 | 60.06 | 59.21 | 60.01 | 1,881,285 | +0.73(+1.23%) |
Jan 28, 2015 | 61.26 | 61.53 | 59.26 | 59.28 | 1,921,693 | -1.53(-2.52%) |
Jan 27, 2015 | 61.46 | 61.83 | 60.73 | 60.81 | 1,093,957 | -0.99(-1.60%) |
Jan 26, 2015 | 61.68 | 61.94 | 60.82 | 61.80 | 1,041,485 | +0.19(+0.31%) |
Jan 23, 2015 | 61.60 | 61.90 | 61.03 | 61.61 | 1,450,494 | -0.04(-0.06%) |
Jan 22, 2015 | 59.56 | 61.88 | 59.43 | 61.65 | 3,054,330 | +2.10(+3.53%) |
Jan 21, 2015 | 59.36 | 60.53 | 59.15 | 59.54 | 3,084,919 | +0.00(+0.00%) |
Jan 20, 2015 | 60.37 | 60.80 | 59.50 | 59.54 | 3,010,464 | +0.35(+0.60%) |
Jan 16, 2015 | 58.80 | 59.31 | 58.07 | 59.19 | 3,157,986 | +0.12(+0.20%) |
Jan 15, 2015 | 59.11 | 59.54 | 58.78 | 59.07 | 1,879,455 | -0.10(-0.16%) |
Jan 14, 2015 | 59.43 | 60.00 | 58.70 | 59.17 | 3,394,747 | -1.48(-2.43%) |
Jan 13, 2015 | 61.67 | 62.08 | 60.46 | 60.64 | 2,510,529 | -0.33(-0.55%) |
Jan 12, 2015 | 61.90 | 62.11 | 60.85 | 60.98 | 1,634,871 | -0.82(-1.33%) |
Jan 09, 2015 | 61.74 | 62.13 | 61.39 | 61.80 | 1,780,870 | +0.06(+0.09%) |
Jan 08, 2015 | 62.13 | 62.62 | 61.62 | 61.74 | 2,876,975 | +0.29(+0.46%) |
Jan 07, 2015 | 60.55 | 61.49 | 60.31 | 61.46 | 2,742,502 | +0.71(+1.16%) |
Jan 06, 2015 | 61.95 | 62.09 | 60.57 | 60.75 | 2,275,523 | -0.94(-1.53%) |
Jan 05, 2015 | 61.18 | 61.97 | 61.03 | 61.69 | 2,162,643 | +0.35(+0.57%) |