Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.60 | 62.84 | 60.30 | 61.32 | 4,919,891 | -1.71(-2.71%) |
Mar 30, 2015 | 63.45 | 63.51 | 62.47 | 63.03 | 2,386,219 | +0.13(+0.21%) |
Mar 27, 2015 | 62.30 | 63.27 | 61.88 | 62.89 | 3,913,728 | +0.78(+1.25%) |
Mar 26, 2015 | 62.87 | 62.94 | 61.24 | 62.12 | 5,911,674 | -1.40(-2.20%) |
Mar 25, 2015 | 68.57 | 68.58 | 63.47 | 63.51 | 4,993,517 | -5.25(-7.63%) |
Mar 24, 2015 | 68.53 | 69.42 | 68.36 | 68.76 | 1,935,040 | +0.29(+0.42%) |
Mar 23, 2015 | 68.95 | 69.22 | 68.33 | 68.47 | 1,524,793 | -0.70(-1.01%) |
Mar 20, 2015 | 69.35 | 69.51 | 68.33 | 69.17 | 2,987,056 | +0.24(+0.35%) |
Mar 19, 2015 | 67.65 | 68.96 | 66.99 | 68.93 | 2,751,934 | +1.28(+1.89%) |
Mar 18, 2015 | 68.46 | 68.74 | 65.41 | 67.65 | 5,448,380 | -1.31(-1.89%) |
Mar 17, 2015 | 69.41 | 69.49 | 68.54 | 68.95 | 1,088,421 | -0.79(-1.14%) |
Mar 16, 2015 | 69.18 | 69.81 | 68.97 | 69.75 | 1,145,118 | +1.03(+1.50%) |
Mar 13, 2015 | 67.71 | 68.85 | 67.33 | 68.72 | 2,094,458 | +0.86(+1.27%) |
Mar 12, 2015 | 67.91 | 68.22 | 67.29 | 67.85 | 2,415,843 | -0.48(-0.70%) |
Mar 11, 2015 | 68.31 | 69.01 | 68.18 | 68.33 | 1,598,766 | +0.27(+0.40%) |
Mar 10, 2015 | 69.89 | 70.34 | 68.06 | 68.06 | 2,392,591 | -2.46(-3.49%) |
Mar 09, 2015 | 69.80 | 70.65 | 69.65 | 70.53 | 1,510,065 | +0.69(+0.99%) |
Mar 06, 2015 | 69.91 | 70.42 | 69.45 | 69.84 | 1,596,674 | -0.52(-0.74%) |
Mar 05, 2015 | 70.70 | 71.23 | 69.89 | 70.36 | 1,483,397 | -0.09(-0.12%) |
Mar 04, 2015 | 70.71 | 71.11 | 70.21 | 70.45 | 1,433,450 | -0.80(-1.12%) |
Mar 03, 2015 | 72.85 | 73.31 | 71.06 | 71.25 | 3,048,917 | -2.34(-3.18%) |
Mar 02, 2015 | 72.34 | 73.59 | 72.27 | 73.59 | 1,274,881 | +1.76(+2.45%) |
Feb 27, 2015 | 72.47 | 72.54 | 71.62 | 71.83 | 1,523,134 | -0.80(-1.10%) |
Feb 26, 2015 | 72.70 | 73.47 | 72.27 | 72.63 | 1,126,108 | -0.13(-0.18%) |
Feb 25, 2015 | 73.32 | 73.60 | 72.52 | 72.76 | 1,454,180 | -0.61(-0.83%) |
Feb 24, 2015 | 72.52 | 73.43 | 72.11 | 73.37 | 2,124,713 | +0.91(+1.26%) |
Feb 23, 2015 | 72.77 | 73.00 | 71.94 | 72.46 | 1,156,829 | -0.57(-0.79%) |
Feb 20, 2015 | 72.23 | 73.39 | 71.97 | 73.03 | 2,917,496 | +0.67(+0.93%) |
Feb 19, 2015 | 71.14 | 72.48 | 71.11 | 72.36 | 1,254,233 | +1.00(+1.40%) |
Feb 18, 2015 | 71.43 | 71.76 | 70.92 | 71.36 | 1,009,495 | +0.01(+0.02%) |
Feb 17, 2015 | 71.63 | 71.75 | 70.66 | 71.35 | 1,415,618 | -0.27(-0.37%) |
Feb 13, 2015 | 70.88 | 71.61 | 71.61 | 71.61 | 2,106,547 | +0.96(+1.36%) |
Feb 12, 2015 | 70.34 | 70.65 | 69.91 | 70.65 | 1,800,445 | +0.44(+0.63%) |
Feb 11, 2015 | 70.19 | 70.35 | 69.82 | 70.21 | 2,259,452 | +0.02(+0.02%) |
Feb 10, 2015 | 68.26 | 70.43 | 67.94 | 70.19 | 2,770,597 | +2.53(+3.73%) |
Feb 09, 2015 | 67.69 | 67.94 | 67.06 | 67.67 | 1,855,918 | -0.40(-0.59%) |
Feb 06, 2015 | 67.99 | 69.21 | 67.78 | 68.07 | 1,508,287 | +0.10(+0.14%) |
Feb 05, 2015 | 67.74 | 68.11 | 67.35 | 67.97 | 1,985,792 | +0.51(+0.76%) |
Feb 04, 2015 | 67.53 | 68.03 | 67.06 | 67.46 | 2,425,808 | -0.17(-0.24%) |
Feb 03, 2015 | 66.96 | 67.65 | 66.52 | 67.62 | 2,507,315 | +0.84(+1.27%) |
Feb 02, 2015 | 66.87 | 67.08 | 65.33 | 66.78 | 2,550,935 | +0.19(+0.29%) |
Jan 30, 2015 | 68.81 | 69.06 | 66.53 | 66.59 | 3,975,393 | -2.99(-4.29%) |
Jan 29, 2015 | 69.69 | 71.57 | 67.56 | 69.57 | 3,747,863 | +0.13(+0.19%) |
Jan 28, 2015 | 70.59 | 71.33 | 69.34 | 69.44 | 2,732,843 | -0.37(-0.54%) |
Jan 27, 2015 | 69.77 | 70.51 | 69.69 | 69.82 | 1,671,596 | -0.90(-1.27%) |
Jan 26, 2015 | 70.20 | 70.79 | 69.42 | 70.72 | 1,884,056 | +0.66(+0.94%) |
Jan 23, 2015 | 69.34 | 70.21 | 68.59 | 70.05 | 2,413,578 | -0.38(-0.54%) |
Jan 22, 2015 | 69.95 | 70.49 | 68.49 | 70.44 | 1,840,246 | +0.71(+1.02%) |
Jan 21, 2015 | 68.45 | 70.31 | 67.83 | 69.72 | 2,220,101 | +1.34(+1.96%) |
Jan 20, 2015 | 67.88 | 68.68 | 67.12 | 68.38 | 1,757,625 | +0.80(+1.19%) |
Jan 16, 2015 | 66.62 | 67.88 | 66.43 | 67.58 | 2,655,857 | +0.78(+1.17%) |
Jan 15, 2015 | 66.80 | 67.78 | 66.54 | 66.80 | 2,465,528 | +0.55(+0.83%) |
Jan 14, 2015 | 65.79 | 66.77 | 65.76 | 66.25 | 1,550,602 | -0.44(-0.67%) |
Jan 13, 2015 | 68.02 | 68.71 | 65.92 | 66.69 | 1,897,807 | -0.65(-0.97%) |
Jan 12, 2015 | 69.25 | 69.25 | 67.17 | 67.34 | 2,473,140 | -2.11(-3.04%) |
Jan 09, 2015 | 69.18 | 69.97 | 68.99 | 69.45 | 1,678,111 | +0.13(+0.19%) |
Jan 08, 2015 | 68.19 | 69.41 | 67.95 | 69.32 | 2,156,556 | +1.75(+2.59%) |
Jan 07, 2015 | 67.33 | 68.32 | 67.12 | 67.57 | 1,731,716 | +0.35(+0.52%) |
Jan 06, 2015 | 68.43 | 68.58 | 66.55 | 67.22 | 2,698,320 | -1.14(-1.67%) |
Jan 05, 2015 | 69.05 | 69.16 | 68.14 | 68.36 | 1,654,046 | -0.84(-1.22%) |