Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.29 | 63.06 | 61.90 | 63.03 | 1,936,501 | +0.43(+0.68%) |
Mar 30, 2015 | 61.60 | 62.89 | 61.48 | 62.60 | 1,741,311 | +1.32(+2.16%) |
Mar 27, 2015 | 60.71 | 61.30 | 60.21 | 61.27 | 1,977,439 | +1.20(+2.00%) |
Mar 26, 2015 | 60.62 | 60.85 | 59.94 | 60.07 | 1,458,584 | -0.80(-1.32%) |
Mar 25, 2015 | 61.47 | 61.50 | 60.61 | 60.88 | 1,717,787 | -0.28(-0.45%) |
Mar 24, 2015 | 61.99 | 62.26 | 61.08 | 61.15 | 1,203,654 | -0.86(-1.39%) |
Mar 23, 2015 | 61.04 | 62.49 | 60.95 | 62.02 | 1,803,258 | +0.65(+1.06%) |
Mar 20, 2015 | 60.64 | 61.38 | 60.46 | 61.37 | 1,596,408 | +0.89(+1.47%) |
Mar 19, 2015 | 61.04 | 61.10 | 60.34 | 60.48 | 1,191,233 | -0.79(-1.29%) |
Mar 18, 2015 | 60.45 | 61.57 | 60.00 | 61.27 | 1,587,453 | +0.84(+1.39%) |
Mar 17, 2015 | 60.07 | 60.74 | 60.07 | 60.42 | 1,165,483 | -0.44(-0.72%) |
Mar 16, 2015 | 60.72 | 61.43 | 60.54 | 60.86 | 1,059,556 | +0.09(+0.15%) |
Mar 13, 2015 | 61.24 | 61.24 | 60.29 | 60.77 | 969,570 | -0.19(-0.31%) |
Mar 12, 2015 | 60.61 | 61.12 | 60.23 | 60.96 | 1,472,605 | +0.61(+1.01%) |
Mar 11, 2015 | 60.75 | 61.17 | 60.23 | 60.35 | 1,539,018 | -0.67(-1.10%) |
Mar 10, 2015 | 61.07 | 61.29 | 60.55 | 61.02 | 1,295,169 | -0.40(-0.65%) |
Mar 09, 2015 | 61.76 | 61.93 | 61.17 | 61.42 | 1,202,343 | -0.41(-0.67%) |
Mar 06, 2015 | 62.78 | 62.98 | 61.53 | 61.83 | 1,341,251 | -1.15(-1.82%) |
Mar 05, 2015 | 62.71 | 63.32 | 62.48 | 62.98 | 961,077 | +0.21(+0.34%) |
Mar 04, 2015 | 62.33 | 63.07 | 62.28 | 62.77 | 1,222,029 | +0.48(+0.77%) |
Mar 03, 2015 | 62.21 | 62.83 | 61.99 | 62.28 | 1,715,085 | -0.16(-0.26%) |
Mar 02, 2015 | 62.58 | 62.71 | 61.82 | 62.45 | 1,441,340 | -0.14(-0.22%) |
Feb 27, 2015 | 62.18 | 62.84 | 62.18 | 62.58 | 902,467 | +0.36(+0.58%) |
Feb 26, 2015 | 62.56 | 62.86 | 62.09 | 62.22 | 1,100,973 | -0.57(-0.90%) |
Feb 25, 2015 | 63.61 | 63.61 | 62.72 | 62.79 | 946,179 | -0.40(-0.63%) |
Feb 24, 2015 | 63.13 | 63.63 | 62.80 | 63.19 | 856,320 | -0.20(-0.31%) |
Feb 23, 2015 | 63.12 | 63.44 | 63.01 | 63.39 | 879,944 | +0.08(+0.13%) |
Feb 20, 2015 | 63.12 | 63.39 | 62.82 | 63.30 | 1,395,894 | +0.17(+0.27%) |
Feb 19, 2015 | 62.94 | 63.37 | 62.90 | 63.13 | 1,399,596 | -0.30(-0.47%) |
Feb 18, 2015 | 63.29 | 63.50 | 62.82 | 63.43 | 1,817,317 | +0.13(+0.21%) |
Feb 17, 2015 | 62.56 | 63.59 | 62.49 | 63.30 | 2,160,432 | +0.38(+0.61%) |
Feb 13, 2015 | 61.41 | 62.92 | 62.92 | 62.92 | 4,066,462 | +1.36(+2.21%) |
Feb 12, 2015 | 65.53 | 66.58 | 61.22 | 61.56 | 7,565,429 | -8.19(-11.74%) |
Feb 11, 2015 | 69.28 | 69.78 | 69.02 | 69.75 | 1,323,127 | +0.11(+0.15%) |
Feb 10, 2015 | 69.07 | 69.70 | 68.83 | 69.64 | 1,262,980 | +0.79(+1.14%) |
Feb 09, 2015 | 69.00 | 69.56 | 68.79 | 68.85 | 686,904 | -0.27(-0.40%) |
Feb 06, 2015 | 69.71 | 70.05 | 69.04 | 69.13 | 1,044,649 | -0.61(-0.87%) |
Feb 05, 2015 | 68.75 | 69.78 | 68.21 | 69.74 | 1,311,258 | +1.34(+1.96%) |
Feb 04, 2015 | 68.94 | 69.38 | 67.90 | 68.40 | 1,577,262 | -0.37(-0.54%) |
Feb 03, 2015 | 68.38 | 69.32 | 67.93 | 68.77 | 1,749,699 | -0.30(-0.44%) |
Feb 02, 2015 | 68.46 | 69.18 | 67.81 | 69.07 | 808,918 | +0.82(+1.20%) |
Jan 30, 2015 | 69.33 | 69.81 | 68.19 | 68.26 | 1,131,270 | -1.50(-2.15%) |
Jan 29, 2015 | 69.66 | 69.77 | 68.70 | 69.76 | 561,551 | +0.50(+0.73%) |
Jan 28, 2015 | 70.68 | 70.82 | 69.15 | 69.26 | 569,828 | -0.84(-1.20%) |
Jan 27, 2015 | 70.20 | 70.54 | 69.40 | 70.10 | 630,433 | -0.28(-0.40%) |
Jan 26, 2015 | 70.20 | 70.71 | 70.02 | 70.38 | 789,714 | +0.31(+0.45%) |
Jan 23, 2015 | 70.24 | 70.71 | 69.97 | 70.07 | 574,328 | -0.11(-0.15%) |
Jan 22, 2015 | 69.96 | 70.49 | 69.40 | 70.17 | 925,719 | +0.33(+0.47%) |
Jan 21, 2015 | 68.90 | 69.91 | 68.72 | 69.84 | 1,017,471 | +0.61(+0.88%) |
Jan 20, 2015 | 70.09 | 70.46 | 68.91 | 69.23 | 1,151,255 | -0.88(-1.25%) |
Jan 16, 2015 | 68.85 | 70.11 | 70.11 | 70.11 | 837,469 | +1.07(+1.55%) |
Jan 15, 2015 | 68.63 | 69.37 | 68.36 | 69.04 | 1,079,468 | +0.56(+0.81%) |
Jan 14, 2015 | 67.83 | 68.50 | 67.35 | 68.49 | 805,079 | -0.04(-0.06%) |
Jan 13, 2015 | 68.25 | 69.34 | 67.82 | 68.53 | 964,026 | +0.79(+1.17%) |
Jan 12, 2015 | 67.96 | 68.14 | 66.96 | 67.73 | 1,142,441 | -0.47(-0.69%) |
Jan 09, 2015 | 69.20 | 69.27 | 68.16 | 68.21 | 694,631 | -0.84(-1.21%) |
Jan 08, 2015 | 68.37 | 69.10 | 67.41 | 69.04 | 1,612,650 | +1.24(+1.83%) |
Jan 07, 2015 | 67.75 | 68.01 | 67.17 | 67.80 | 986,225 | +0.35(+0.52%) |
Jan 06, 2015 | 68.32 | 68.44 | 66.83 | 67.45 | 2,441,340 | -0.64(-0.94%) |
Jan 05, 2015 | 69.36 | 69.52 | 67.81 | 68.09 | 1,462,274 | -1.41(-2.03%) |