Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.56 | 62.81 | 60.27 | 61.29 | 4,922,486 | -1.71(-2.71%) |
Mar 30, 2015 | 63.42 | 63.48 | 62.43 | 62.99 | 2,387,477 | +0.13(+0.21%) |
Mar 27, 2015 | 62.27 | 63.24 | 61.85 | 62.86 | 3,915,792 | +0.78(+1.25%) |
Mar 26, 2015 | 62.84 | 62.91 | 61.21 | 62.09 | 5,914,792 | -1.40(-2.20%) |
Mar 25, 2015 | 68.53 | 68.55 | 63.44 | 63.48 | 4,996,150 | -5.24(-7.63%) |
Mar 24, 2015 | 68.50 | 69.38 | 68.32 | 68.73 | 1,936,061 | +0.29(+0.42%) |
Mar 23, 2015 | 68.91 | 69.18 | 68.29 | 68.44 | 1,525,597 | -0.70(-1.01%) |
Mar 20, 2015 | 69.31 | 69.48 | 68.29 | 69.14 | 2,988,631 | +0.24(+0.35%) |
Mar 19, 2015 | 67.62 | 68.93 | 66.95 | 68.89 | 2,753,385 | +1.28(+1.89%) |
Mar 18, 2015 | 68.43 | 68.71 | 65.38 | 67.61 | 5,451,253 | -1.30(-1.89%) |
Mar 17, 2015 | 69.37 | 69.45 | 68.51 | 68.92 | 1,088,995 | -0.79(-1.14%) |
Mar 16, 2015 | 69.14 | 69.77 | 68.93 | 69.71 | 1,145,722 | +1.03(+1.50%) |
Mar 13, 2015 | 67.67 | 68.81 | 67.29 | 68.68 | 2,095,562 | +0.86(+1.27%) |
Mar 12, 2015 | 67.87 | 68.18 | 67.25 | 67.82 | 2,417,117 | -0.48(-0.70%) |
Mar 11, 2015 | 68.27 | 68.98 | 68.14 | 68.30 | 1,599,609 | +0.27(+0.40%) |
Mar 10, 2015 | 69.85 | 70.30 | 68.02 | 68.03 | 2,393,852 | -2.46(-3.49%) |
Mar 09, 2015 | 69.76 | 70.61 | 69.62 | 70.49 | 1,510,862 | +0.69(+0.99%) |
Mar 06, 2015 | 69.87 | 70.38 | 69.42 | 69.80 | 1,597,516 | -0.52(-0.74%) |
Mar 05, 2015 | 70.66 | 71.19 | 69.85 | 70.32 | 1,484,179 | -0.09(-0.12%) |
Mar 04, 2015 | 70.67 | 71.07 | 70.17 | 70.41 | 1,434,206 | -0.80(-1.12%) |
Mar 03, 2015 | 72.81 | 73.27 | 71.03 | 71.21 | 3,050,525 | -2.34(-3.18%) |
Mar 02, 2015 | 72.31 | 73.55 | 72.24 | 73.55 | 1,275,553 | +1.76(+2.45%) |
Feb 27, 2015 | 72.44 | 72.50 | 71.58 | 71.79 | 1,523,938 | -0.80(-1.10%) |
Feb 26, 2015 | 72.66 | 73.43 | 72.23 | 72.59 | 1,126,702 | -0.13(-0.18%) |
Feb 25, 2015 | 73.28 | 73.56 | 72.48 | 72.72 | 1,454,947 | -0.61(-0.83%) |
Feb 24, 2015 | 72.48 | 73.39 | 72.07 | 73.33 | 2,125,833 | +0.91(+1.26%) |
Feb 23, 2015 | 72.73 | 72.96 | 71.91 | 72.42 | 1,157,439 | -0.57(-0.79%) |
Feb 20, 2015 | 72.19 | 73.35 | 71.93 | 72.99 | 2,919,035 | +0.67(+0.93%) |
Feb 19, 2015 | 71.10 | 72.45 | 71.07 | 72.32 | 1,254,895 | +1.00(+1.40%) |
Feb 18, 2015 | 71.39 | 71.72 | 70.89 | 71.32 | 1,010,027 | +0.01(+0.02%) |
Feb 17, 2015 | 71.59 | 71.71 | 70.63 | 71.31 | 1,416,364 | -0.27(-0.37%) |
Feb 13, 2015 | 70.84 | 71.57 | 71.57 | 71.57 | 2,107,658 | +0.96(+1.36%) |
Feb 12, 2015 | 70.30 | 70.62 | 69.88 | 70.62 | 1,801,395 | +0.44(+0.63%) |
Feb 11, 2015 | 70.16 | 70.31 | 69.78 | 70.17 | 2,260,644 | +0.02(+0.02%) |
Feb 10, 2015 | 68.22 | 70.39 | 67.90 | 70.16 | 2,772,058 | +2.52(+3.73%) |
Feb 09, 2015 | 67.66 | 67.90 | 67.02 | 67.63 | 1,856,897 | -0.40(-0.59%) |
Feb 06, 2015 | 67.95 | 69.17 | 67.74 | 68.03 | 1,509,083 | +0.10(+0.14%) |
Feb 05, 2015 | 67.70 | 68.07 | 67.32 | 67.94 | 1,986,839 | +0.51(+0.76%) |
Feb 04, 2015 | 67.49 | 68.00 | 67.02 | 67.42 | 2,427,087 | -0.17(-0.24%) |
Feb 03, 2015 | 66.93 | 67.61 | 66.48 | 67.59 | 2,508,638 | +0.84(+1.27%) |
Feb 02, 2015 | 66.83 | 67.05 | 65.30 | 66.74 | 2,552,281 | +0.19(+0.29%) |
Jan 30, 2015 | 68.77 | 69.02 | 66.50 | 66.55 | 3,977,490 | -2.99(-4.29%) |
Jan 29, 2015 | 69.65 | 71.53 | 67.53 | 69.54 | 3,749,840 | +0.13(+0.19%) |
Jan 28, 2015 | 70.56 | 71.30 | 69.30 | 69.41 | 2,734,285 | -0.37(-0.54%) |
Jan 27, 2015 | 69.74 | 70.47 | 69.65 | 69.78 | 1,672,478 | -0.90(-1.27%) |
Jan 26, 2015 | 70.16 | 70.75 | 69.38 | 70.68 | 1,885,050 | +0.66(+0.95%) |
Jan 23, 2015 | 69.30 | 70.17 | 68.55 | 70.02 | 2,414,851 | -0.38(-0.54%) |
Jan 22, 2015 | 69.91 | 70.45 | 68.46 | 70.40 | 1,841,217 | +0.71(+1.02%) |
Jan 21, 2015 | 68.41 | 70.28 | 67.80 | 69.69 | 2,221,272 | +1.34(+1.96%) |
Jan 20, 2015 | 67.84 | 68.64 | 67.08 | 68.34 | 1,758,552 | +0.80(+1.19%) |
Jan 16, 2015 | 66.59 | 67.84 | 66.40 | 67.54 | 2,657,258 | +0.78(+1.17%) |
Jan 15, 2015 | 66.77 | 67.74 | 66.51 | 66.76 | 2,466,828 | +0.55(+0.83%) |
Jan 14, 2015 | 65.76 | 66.73 | 65.72 | 66.21 | 1,551,420 | -0.44(-0.67%) |
Jan 13, 2015 | 67.99 | 68.68 | 65.89 | 66.66 | 1,898,808 | -0.65(-0.97%) |
Jan 12, 2015 | 69.22 | 69.22 | 67.13 | 67.31 | 2,474,444 | -2.11(-3.04%) |
Jan 09, 2015 | 69.15 | 69.94 | 68.95 | 69.42 | 1,678,996 | +0.13(+0.19%) |
Jan 08, 2015 | 68.15 | 69.37 | 67.91 | 69.29 | 2,157,694 | +1.75(+2.59%) |
Jan 07, 2015 | 67.29 | 68.28 | 67.08 | 67.54 | 1,732,629 | +0.35(+0.52%) |
Jan 06, 2015 | 68.40 | 68.55 | 66.52 | 67.19 | 2,699,743 | -1.14(-1.67%) |
Jan 05, 2015 | 69.02 | 69.12 | 68.10 | 68.33 | 1,654,918 | -0.84(-1.22%) |