Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 70.20 | 70.54 | 69.92 | 70.12 | 3,110,410 | -0.46(-0.65%) |
Mar 30, 2015 | 69.66 | 71.09 | 69.66 | 70.57 | 3,302,439 | +1.36(+1.97%) |
Mar 27, 2015 | 69.55 | 69.57 | 68.83 | 69.21 | 3,617,573 | -0.34(-0.49%) |
Mar 26, 2015 | 69.54 | 69.97 | 69.16 | 69.55 | 4,688,545 | -0.01(-0.01%) |
Mar 25, 2015 | 70.98 | 71.09 | 69.56 | 69.56 | 4,091,658 | -1.47(-2.06%) |
Mar 24, 2015 | 71.44 | 71.58 | 70.98 | 71.03 | 5,237,468 | -0.50(-0.69%) |
Mar 23, 2015 | 72.26 | 72.45 | 71.51 | 71.52 | 2,538,813 | -0.65(-0.90%) |
Mar 20, 2015 | 71.57 | 72.36 | 71.30 | 72.17 | 4,384,658 | +0.83(+1.16%) |
Mar 19, 2015 | 72.13 | 72.25 | 70.98 | 71.34 | 4,446,907 | -0.87(-1.21%) |
Mar 18, 2015 | 71.72 | 72.56 | 71.65 | 72.21 | 4,272,140 | +0.16(+0.22%) |
Mar 17, 2015 | 71.61 | 72.21 | 71.47 | 72.06 | 3,431,006 | -0.11(-0.15%) |
Mar 16, 2015 | 72.36 | 72.68 | 71.89 | 72.16 | 3,598,433 | +0.20(+0.28%) |
Mar 13, 2015 | 72.55 | 72.55 | 71.58 | 71.96 | 4,059,677 | -0.71(-0.97%) |
Mar 12, 2015 | 71.13 | 72.72 | 71.06 | 72.66 | 5,361,602 | +2.49(+3.55%) |
Mar 11, 2015 | 70.08 | 70.31 | 69.81 | 70.18 | 3,133,232 | +0.33(+0.47%) |
Mar 10, 2015 | 70.12 | 70.37 | 69.59 | 69.84 | 4,729,889 | -1.24(-1.75%) |
Mar 09, 2015 | 70.42 | 71.16 | 70.32 | 71.09 | 3,233,918 | +0.60(+0.85%) |
Mar 06, 2015 | 69.75 | 71.59 | 69.75 | 70.48 | 5,918,892 | +0.89(+1.29%) |
Mar 05, 2015 | 69.30 | 69.60 | 68.87 | 69.59 | 3,012,413 | +0.35(+0.51%) |
Mar 04, 2015 | 68.92 | 69.42 | 68.82 | 69.24 | 2,809,585 | -0.20(-0.28%) |
Mar 03, 2015 | 69.56 | 69.77 | 69.02 | 69.43 | 1,927,221 | -0.47(-0.67%) |
Mar 02, 2015 | 69.15 | 69.90 | 68.87 | 69.90 | 1,727,086 | +0.74(+1.08%) |
Feb 27, 2015 | 68.97 | 69.43 | 68.93 | 69.15 | 2,178,446 | -0.15(-0.22%) |
Feb 26, 2015 | 69.44 | 69.46 | 68.91 | 69.30 | 2,011,804 | -0.08(-0.12%) |
Feb 25, 2015 | 69.29 | 69.57 | 69.18 | 69.39 | 1,742,278 | -0.05(-0.08%) |
Feb 24, 2015 | 68.79 | 69.69 | 68.63 | 69.44 | 3,082,038 | +0.54(+0.79%) |
Feb 23, 2015 | 69.03 | 69.24 | 68.65 | 68.90 | 1,939,921 | -0.49(-0.70%) |
Feb 20, 2015 | 68.53 | 69.51 | 68.16 | 69.39 | 3,357,139 | +0.49(+0.71%) |
Feb 19, 2015 | 68.38 | 68.93 | 68.09 | 68.90 | 1,935,710 | +0.23(+0.34%) |
Feb 18, 2015 | 69.32 | 69.36 | 68.49 | 68.66 | 2,792,298 | -0.80(-1.16%) |
Feb 17, 2015 | 69.22 | 69.66 | 69.09 | 69.47 | 3,516,314 | +0.00(+0.00%) |
Feb 13, 2015 | 68.78 | 69.47 | 69.47 | 69.47 | 3,639,811 | +0.62(+0.90%) |
Feb 12, 2015 | 67.90 | 68.85 | 67.59 | 68.85 | 2,962,555 | +1.33(+1.97%) |
Feb 11, 2015 | 67.57 | 67.70 | 67.10 | 67.52 | 2,014,711 | -0.31(-0.45%) |
Feb 10, 2015 | 67.88 | 68.09 | 67.27 | 67.83 | 1,975,609 | +0.52(+0.77%) |
Feb 09, 2015 | 67.30 | 67.93 | 67.20 | 67.31 | 2,942,642 | -0.70(-1.03%) |
Feb 06, 2015 | 67.78 | 69.03 | 67.53 | 68.01 | 4,812,105 | +1.22(+1.82%) |
Feb 05, 2015 | 66.08 | 66.87 | 66.00 | 66.79 | 3,420,074 | +0.80(+1.22%) |
Feb 04, 2015 | 65.60 | 66.52 | 65.60 | 65.99 | 4,378,904 | +0.11(+0.16%) |
Feb 03, 2015 | 65.19 | 65.95 | 65.11 | 65.88 | 3,385,851 | +1.08(+1.66%) |
Feb 02, 2015 | 63.93 | 64.96 | 63.39 | 64.81 | 3,491,686 | +1.23(+1.94%) |
Jan 30, 2015 | 63.51 | 64.53 | 63.30 | 63.57 | 5,719,726 | -0.75(-1.17%) |
Jan 29, 2015 | 62.90 | 64.33 | 62.85 | 64.33 | 4,769,695 | +1.42(+2.26%) |
Jan 28, 2015 | 64.64 | 64.84 | 62.88 | 62.90 | 3,548,428 | -1.39(-2.16%) |
Jan 27, 2015 | 64.49 | 64.88 | 64.23 | 64.30 | 2,950,279 | -0.96(-1.48%) |
Jan 26, 2015 | 64.67 | 65.31 | 64.47 | 65.26 | 2,474,660 | +0.38(+0.58%) |
Jan 23, 2015 | 65.26 | 65.60 | 64.86 | 64.88 | 3,778,402 | -0.59(-0.90%) |
Jan 22, 2015 | 64.15 | 65.66 | 63.99 | 65.47 | 5,013,284 | +1.71(+2.69%) |
Jan 21, 2015 | 63.12 | 64.33 | 62.91 | 63.75 | 4,721,060 | +0.12(+0.19%) |
Jan 20, 2015 | 63.72 | 64.26 | 63.26 | 63.63 | 6,986,287 | +0.14(+0.21%) |
Jan 16, 2015 | 62.32 | 63.85 | 62.11 | 63.50 | 5,535,073 | +1.52(+2.45%) |
Jan 15, 2015 | 62.42 | 62.71 | 61.72 | 61.98 | 6,299,247 | -0.44(-0.70%) |
Jan 14, 2015 | 62.54 | 63.15 | 61.54 | 62.42 | 7,999,330 | -1.14(-1.80%) |
Jan 13, 2015 | 64.78 | 65.43 | 63.27 | 63.56 | 4,775,885 | -0.87(-1.35%) |
Jan 12, 2015 | 64.82 | 65.03 | 64.20 | 64.43 | 3,401,931 | -0.46(-0.70%) |
Jan 09, 2015 | 66.13 | 66.15 | 64.77 | 64.89 | 3,144,748 | -1.23(-1.87%) |
Jan 08, 2015 | 65.42 | 66.25 | 65.40 | 66.12 | 2,840,586 | +1.25(+1.93%) |
Jan 07, 2015 | 64.92 | 65.26 | 64.38 | 64.87 | 3,007,694 | +0.74(+1.15%) |
Jan 06, 2015 | 66.07 | 66.79 | 63.85 | 64.13 | 5,913,482 | -1.70(-2.59%) |
Jan 05, 2015 | 67.46 | 67.77 | 65.82 | 65.84 | 4,562,284 | -2.08(-3.06%) |