Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.57 | 63.74 | 62.34 | 63.54 | 3,754,216 | +0.83(+1.32%) |
Mar 30, 2015 | 62.48 | 63.13 | 62.25 | 62.71 | 2,772,648 | +0.39(+0.63%) |
Mar 27, 2015 | 62.66 | 63.03 | 61.91 | 62.32 | 2,085,885 | -0.37(-0.59%) |
Mar 26, 2015 | 62.75 | 63.09 | 62.31 | 62.69 | 2,372,293 | -0.11(-0.18%) |
Mar 25, 2015 | 63.89 | 64.27 | 62.76 | 62.80 | 2,900,277 | -1.09(-1.71%) |
Mar 24, 2015 | 63.70 | 64.10 | 63.38 | 63.89 | 1,900,441 | +0.14(+0.22%) |
Mar 23, 2015 | 63.64 | 64.19 | 63.40 | 63.75 | 1,635,219 | +0.29(+0.46%) |
Mar 20, 2015 | 63.30 | 63.75 | 63.15 | 63.46 | 6,606,253 | +0.40(+0.63%) |
Mar 19, 2015 | 63.33 | 63.46 | 62.72 | 63.06 | 2,889,345 | -0.02(-0.03%) |
Mar 18, 2015 | 63.25 | 63.47 | 62.64 | 63.08 | 2,023,747 | -0.25(-0.39%) |
Mar 17, 2015 | 63.72 | 63.74 | 62.56 | 63.33 | 1,907,907 | -0.42(-0.66%) |
Mar 16, 2015 | 62.95 | 64.22 | 62.83 | 63.75 | 2,054,416 | +0.90(+1.43%) |
Mar 13, 2015 | 63.05 | 63.17 | 62.21 | 62.85 | 1,827,128 | -0.39(-0.62%) |
Mar 12, 2015 | 62.82 | 63.64 | 62.81 | 63.24 | 1,661,638 | +0.50(+0.80%) |
Mar 11, 2015 | 63.00 | 63.10 | 62.52 | 62.74 | 2,507,558 | +0.12(+0.19%) |
Mar 10, 2015 | 64.20 | 64.22 | 62.62 | 62.62 | 2,882,793 | -1.92(-2.97%) |
Mar 09, 2015 | 64.66 | 64.93 | 64.38 | 64.54 | 1,364,010 | -0.09(-0.14%) |
Mar 06, 2015 | 65.18 | 65.63 | 64.15 | 64.63 | 2,245,219 | -0.55(-0.84%) |
Mar 05, 2015 | 65.26 | 65.88 | 65.17 | 65.18 | 1,858,259 | +0.01(+0.02%) |
Mar 04, 2015 | 65.78 | 64.71 | 65.17 | 3,120,641 | -0.61(-0.93%) | |
Mar 03, 2015 | 65.57 | 65.78 | 2,453,784 | -1.15(-1.72%) | ||
Mar 02, 2015 | 66.86 | 67.06 | 66.48 | 66.93 | 1,871,237 | +0.12(+0.18%) |
Feb 27, 2015 | 66.40 | 67.49 | 66.40 | 66.81 | 3,350,516 | +0.24(+0.36%) |
Feb 26, 2015 | 66.13 | 67.28 | 66.08 | 66.57 | 2,415,287 | +0.75(+1.14%) |
Feb 25, 2015 | 65.51 | 66.16 | 65.16 | 65.82 | 1,916,356 | +0.60(+0.92%) |
Feb 24, 2015 | 65.21 | 65.56 | 64.76 | 65.22 | 2,701,535 | -0.70(-1.06%) |
Feb 23, 2015 | 66.09 | 66.18 | 65.29 | 65.92 | 1,815,186 | -0.33(-0.50%) |
Feb 20, 2015 | 66.36 | 66.46 | 65.74 | 66.25 | 1,721,485 | -0.11(-0.17%) |
Feb 19, 2015 | 66.24 | 66.56 | 65.40 | 66.36 | 1,753,745 | -0.03(-0.05%) |
Feb 18, 2015 | 67.23 | 67.33 | 66.35 | 66.39 | 2,139,561 | -0.98(-1.45%) |
Feb 17, 2015 | 67.03 | 67.72 | 66.75 | 67.37 | 1,882,201 | +0.17(+0.25%) |
Feb 13, 2015 | 67.20 | 67.20 | 67.20 | 0 | +0.68(+1.02%) | |
Feb 12, 2015 | 66.24 | 66.61 | 65.87 | 66.52 | 2,064,166 | +0.65(+0.99%) |
Feb 11, 2015 | 65.69 | 66.24 | 65.32 | 65.87 | 1,897,147 | +0.37(+0.56%) |
Feb 10, 2015 | 66.00 | 66.10 | 64.95 | 65.50 | 1,954,223 | +0.03(+0.05%) |
Feb 09, 2015 | 65.01 | 66.11 | 64.90 | 65.47 | 1,640,887 | +0.34(+0.52%) |
Feb 06, 2015 | 65.10 | 65.90 | 64.85 | 65.13 | 2,514,601 | +0.53(+0.82%) |
Feb 05, 2015 | 63.69 | 64.78 | 63.47 | 64.60 | 1,769,884 | +1.17(+1.84%) |
Feb 04, 2015 | 63.91 | 64.37 | 63.25 | 63.43 | 1,750,101 | -0.41(-0.64%) |
Feb 03, 2015 | 62.47 | 64.37 | 62.12 | 63.84 | 2,806,021 | +1.79(+2.88%) |
Feb 02, 2015 | 61.58 | 62.70 | 61.30 | 62.05 | 2,493,364 | +0.99(+1.62%) |
Jan 30, 2015 | 61.80 | 61.91 | 61.00 | 61.06 | 4,422,568 | -1.42(-2.27%) |
Jan 29, 2015 | 62.50 | 62.69 | 61.40 | 62.48 | 2,218,334 | -0.04(-0.06%) |
Jan 28, 2015 | 63.80 | 63.80 | 62.51 | 62.52 | 1,882,355 | -0.70(-1.11%) |
Jan 27, 2015 | 63.20 | 63.43 | 62.54 | 63.22 | 2,374,575 | -0.27(-0.43%) |
Jan 26, 2015 | 64.13 | 64.28 | 63.30 | 63.49 | 1,388,189 | -0.33(-0.52%) |
Jan 23, 2015 | 64.23 | 64.66 | 63.82 | 63.82 | 1,872,370 | +0.04(+0.06%) |
Jan 22, 2015 | 64.05 | 63.78 | 3,192,001 | +0.99(+1.58%) | ||
Jan 21, 2015 | 61.40 | 63.15 | 61.33 | 62.79 | 3,916,743 | +1.15(+1.87%) |
Jan 20, 2015 | 61.60 | 62.05 | 61.43 | 61.64 | 3,206,414 | -0.01(-0.02%) |
Jan 19, 2015 | 61.93 | 61.93 | 61.08 | 61.65 | 929,500 | +0.03(+0.05%) |
Jan 16, 2015 | 61.11 | 62.02 | 60.97 | 61.62 | 3,143,871 | +0.28(+0.46%) |
Jan 15, 2015 | 62.45 | 61.34 | 3,069,230 | -0.31(-0.50%) | ||
Jan 14, 2015 | 61.11 | 61.75 | 60.75 | 61.65 | 3,720,090 | -0.27(-0.44%) |
Jan 13, 2015 | 61.92 | 3,591,980 | -0.15(-0.24%) | |||
Jan 12, 2015 | 62.65 | 62.79 | 61.70 | 62.07 | 4,087,447 | -0.94(-1.49%) |
Jan 09, 2015 | 64.43 | 64.43 | 62.81 | 63.01 | 2,934,784 | -1.17(-1.82%) |
Jan 08, 2015 | 64.00 | 64.56 | 63.72 | 64.18 | 2,505,206 | +0.51(+0.80%) |
Jan 07, 2015 | 63.89 | 64.54 | 63.26 | 63.67 | 3,338,986 | +0.18(+0.28%) |
Jan 06, 2015 | 63.80 | 64.00 | 62.71 | 63.49 | 2,961,386 | -0.80(-1.24%) |
Jan 05, 2015 | 65.09 | 65.33 | 63.67 | 64.29 | 2,613,287 | -1.25(-1.91%) |