Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 74.23 | 77.39 | 73.81 | 75.71 | 2,510,065 | +1.10(+1.47%) |
Mar 30, 2015 | 71.42 | 74.74 | 71.40 | 74.61 | 2,044,636 | +4.26(+6.06%) |
Mar 27, 2015 | 68.36 | 70.90 | 68.21 | 70.35 | 1,558,652 | +1.84(+2.69%) |
Mar 26, 2015 | 67.90 | 70.09 | 64.61 | 68.51 | 2,602,510 | -1.05(-1.51%) |
Mar 25, 2015 | 72.94 | 73.25 | 68.16 | 69.56 | 2,188,621 | -3.16(-4.35%) |
Mar 24, 2015 | 72.81 | 73.47 | 71.76 | 72.72 | 936,166 | +0.47(+0.65%) |
Mar 23, 2015 | 72.50 | 73.50 | 71.26 | 72.25 | 1,449,171 | -0.14(-0.19%) |
Mar 20, 2015 | 69.41 | 73.00 | 69.41 | 72.39 | 2,695,953 | +3.14(+4.53%) |
Mar 19, 2015 | 68.23 | 69.48 | 67.85 | 69.25 | 1,146,492 | +0.77(+1.12%) |
Mar 18, 2015 | 67.67 | 68.60 | 66.67 | 68.48 | 1,152,199 | +0.67(+0.99%) |
Mar 17, 2015 | 69.27 | 69.27 | 67.34 | 67.81 | 1,442,131 | -1.46(-2.11%) |
Mar 16, 2015 | 68.85 | 69.92 | 68.76 | 69.27 | 1,368,013 | +0.83(+1.21%) |
Mar 13, 2015 | 67.30 | 68.45 | 67.02 | 68.44 | 1,431,559 | +0.92(+1.36%) |
Mar 12, 2015 | 67.56 | 69.25 | 67.25 | 67.52 | 1,820,775 | -0.10(-0.15%) |
Mar 11, 2015 | 66.57 | 68.00 | 66.05 | 67.62 | 1,845,241 | +0.96(+1.44%) |
Mar 10, 2015 | 65.39 | 67.00 | 64.50 | 66.66 | 1,983,442 | +0.35(+0.53%) |
Mar 09, 2015 | 64.59 | 66.95 | 64.33 | 66.31 | 2,033,389 | +2.09(+3.25%) |
Mar 06, 2015 | 64.39 | 65.37 | 63.22 | 64.22 | 2,304,696 | -0.17(-0.26%) |
Mar 05, 2015 | 67.76 | 67.83 | 64.08 | 64.39 | 3,837,247 | -3.10(-4.59%) |
Mar 04, 2015 | 66.97 | 68.50 | 64.30 | 67.49 | 8,218,779 | +4.44(+7.04%) |
Mar 03, 2015 | 62.00 | 63.20 | 58.77 | 63.05 | 4,627,161 | +1.40(+2.27%) |
Mar 02, 2015 | 58.25 | 61.69 | 58.05 | 61.65 | 2,989,253 | +4.26(+7.42%) |
Feb 27, 2015 | 58.00 | 59.91 | 57.34 | 57.39 | 1,904,074 | -0.62(-1.07%) |
Feb 26, 2015 | 57.50 | 58.11 | 57.00 | 58.01 | 1,231,299 | +1.37(+2.42%) |
Feb 25, 2015 | 57.70 | 57.99 | 55.68 | 56.64 | 1,737,006 | -1.06(-1.84%) |
Feb 24, 2015 | 55.00 | 58.41 | 54.95 | 57.70 | 2,500,655 | +2.79(+5.08%) |
Feb 23, 2015 | 51.70 | 54.91 | 51.60 | 54.91 | 1,343,603 | +3.16(+6.11%) |
Feb 20, 2015 | 51.20 | 52.00 | 50.81 | 51.75 | 1,161,406 | +0.38(+0.74%) |
Feb 19, 2015 | 52.05 | 52.27 | 51.00 | 51.37 | 875,725 | -0.31(-0.60%) |
Feb 18, 2015 | 52.74 | 52.83 | 50.60 | 51.68 | 1,056,761 | -0.97(-1.84%) |
Feb 17, 2015 | 50.01 | 53.45 | 48.50 | 52.65 | 2,764,296 | +1.94(+3.83%) |
Feb 13, 2015 | 55.17 | 50.71 | 50.71 | 50.71 | 4,898,500 | -4.46(-8.08%) |
Feb 12, 2015 | 55.25 | 55.75 | 54.05 | 55.17 | 1,213,820 | +0.33(+0.60%) |
Feb 11, 2015 | 56.43 | 56.88 | 54.80 | 54.84 | 1,178,596 | -1.41(-2.51%) |
Feb 10, 2015 | 56.43 | 56.52 | 54.81 | 56.25 | 1,385,745 | +0.67(+1.21%) |
Feb 09, 2015 | 56.14 | 56.39 | 54.75 | 55.58 | 1,103,259 | -0.44(-0.79%) |
Feb 06, 2015 | 56.76 | 57.69 | 55.25 | 56.02 | 2,465,159 | -3.19(-5.39%) |
Feb 05, 2015 | 56.53 | 59.99 | 56.08 | 59.21 | 2,236,773 | +2.69(+4.76%) |
Feb 04, 2015 | 56.22 | 57.14 | 55.64 | 56.52 | 769,127 | -0.20(-0.35%) |
Feb 03, 2015 | 56.70 | 57.78 | 55.45 | 56.72 | 1,198,314 | +0.11(+0.19%) |
Feb 02, 2015 | 55.50 | 57.25 | 54.32 | 56.61 | 1,044,829 | +1.30(+2.35%) |
Jan 30, 2015 | 56.11 | 56.36 | 55.00 | 55.31 | 1,359,889 | -1.37(-2.42%) |
Jan 29, 2015 | 56.94 | 57.80 | 54.60 | 56.68 | 1,375,337 | -0.32(-0.56%) |
Jan 28, 2015 | 58.75 | 59.11 | 56.91 | 57.00 | 965,489 | -0.82(-1.42%) |
Jan 27, 2015 | 56.00 | 58.83 | 55.75 | 57.82 | 1,055,024 | -0.02(-0.03%) |
Jan 26, 2015 | 56.77 | 58.40 | 55.92 | 57.84 | 1,069,681 | +1.36(+2.41%) |
Jan 23, 2015 | 57.99 | 57.99 | 54.90 | 56.48 | 1,754,791 | -1.92(-3.29%) |
Jan 22, 2015 | 59.47 | 59.69 | 56.58 | 58.40 | 1,232,558 | -0.71(-1.20%) |
Jan 21, 2015 | 59.48 | 60.44 | 57.91 | 59.11 | 1,077,900 | -0.11(-0.19%) |
Jan 20, 2015 | 58.41 | 59.99 | 56.25 | 59.22 | 1,789,517 | +2.76(+4.89%) |
Jan 16, 2015 | 53.40 | 56.64 | 53.38 | 56.46 | 1,729,742 | +2.85(+5.32%) |
Jan 15, 2015 | 58.43 | 59.13 | 53.50 | 53.61 | 2,071,908 | -4.34(-7.49%) |
Jan 14, 2015 | 57.00 | 59.20 | 55.10 | 57.95 | 2,634,090 | -2.32(-3.85%) |
Jan 13, 2015 | 62.48 | 63.20 | 59.31 | 60.27 | 2,931,975 | -1.63(-2.63%) |
Jan 12, 2015 | 62.89 | 62.90 | 60.77 | 61.90 | 1,593,430 | +0.07(+0.11%) |
Jan 09, 2015 | 60.10 | 62.82 | 59.59 | 61.83 | 3,544,278 | +1.83(+3.05%) |
Jan 08, 2015 | 59.15 | 60.00 | 57.20 | 60.00 | 3,279,423 | +0.00(+0.00%) |
Jan 07, 2015 | 53.90 | 60.00 | 53.90 | 60.00 | 4,009,157 | +7.12(+13.46%) |
Jan 06, 2015 | 51.52 | 53.00 | 50.05 | 52.88 | 1,598,085 | +2.21(+4.36%) |
Jan 05, 2015 | 51.09 | 52.11 | 50.24 | 50.67 | 1,236,319 | -0.35(-0.69%) |