Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.30 | 66.49 | 65.98 | 66.21 | 928,287 | -0.36(-0.55%) |
Mar 30, 2015 | 66.16 | 66.71 | 66.15 | 66.57 | 902,294 | +0.85(+1.29%) |
Mar 27, 2015 | 65.56 | 65.79 | 65.47 | 65.73 | 1,034,152 | +0.15(+0.23%) |
Mar 26, 2015 | 65.54 | 65.89 | 65.24 | 65.58 | 771,071 | -0.18(-0.28%) |
Mar 25, 2015 | 66.67 | 66.75 | 65.75 | 65.76 | 827,969 | -0.74(-1.12%) |
Mar 24, 2015 | 66.83 | 66.99 | 66.47 | 66.50 | 852,249 | -0.49(-0.73%) |
Mar 23, 2015 | 67.02 | 67.33 | 66.98 | 66.99 | 878,899 | +0.00(+0.00%) |
Mar 20, 2015 | 66.77 | 67.17 | 66.61 | 66.99 | 887,003 | +0.58(+0.88%) |
Mar 19, 2015 | 66.66 | 66.70 | 66.26 | 66.41 | 809,536 | -0.50(-0.74%) |
Mar 18, 2015 | 65.89 | 67.12 | 65.69 | 66.90 | 867,763 | +0.83(+1.25%) |
Mar 17, 2015 | 66.11 | 66.19 | 65.76 | 66.08 | 968,716 | -0.32(-0.49%) |
Mar 16, 2015 | 65.84 | 66.40 | 65.80 | 66.40 | 1,173,109 | +0.87(+1.33%) |
Mar 13, 2015 | 65.86 | 65.86 | 65.06 | 65.53 | 1,254,341 | -0.41(-0.62%) |
Mar 12, 2015 | 65.49 | 65.93 | 65.44 | 65.93 | 1,721,330 | +0.78(+1.19%) |
Mar 11, 2015 | 65.38 | 65.39 | 65.09 | 65.16 | 983,310 | +0.00(+0.00%) |
Mar 10, 2015 | 65.76 | 65.76 | 65.13 | 65.16 | 1,442,972 | -1.09(-1.64%) |
Mar 09, 2015 | 66.08 | 66.38 | 66.01 | 66.24 | 712,807 | +0.28(+0.43%) |
Mar 06, 2015 | 66.67 | 66.75 | 65.81 | 65.96 | 909,551 | -0.95(-1.42%) |
Mar 05, 2015 | 66.97 | 66.98 | 66.70 | 66.91 | 1,113,467 | +0.09(+0.13%) |
Mar 04, 2015 | 66.96 | 67.08 | 66.56 | 66.82 | 1,039,295 | -0.26(-0.39%) |
Mar 03, 2015 | 67.27 | 67.27 | 66.93 | 67.08 | 1,423,427 | -0.30(-0.44%) |
Mar 02, 2015 | 67.09 | 67.38 | 67.01 | 67.38 | 1,496,149 | +0.28(+0.42%) |
Feb 27, 2015 | 67.29 | 67.36 | 67.07 | 67.10 | 812,968 | -0.23(-0.34%) |
Feb 26, 2015 | 67.47 | 67.47 | 67.11 | 67.33 | 846,043 | -0.17(-0.24%) |
Feb 25, 2015 | 67.62 | 67.63 | 67.36 | 67.49 | 900,616 | -0.14(-0.21%) |
Feb 24, 2015 | 67.33 | 67.71 | 67.26 | 67.63 | 1,069,469 | +0.32(+0.48%) |
Feb 23, 2015 | 67.29 | 67.31 | 67.10 | 67.31 | 1,266,420 | -0.08(-0.12%) |
Feb 20, 2015 | 66.89 | 67.40 | 66.55 | 67.39 | 1,134,935 | +0.38(+0.56%) |
Feb 19, 2015 | 66.97 | 67.20 | 66.82 | 67.01 | 1,157,221 | -0.20(-0.29%) |
Feb 18, 2015 | 67.18 | 67.22 | 66.98 | 67.21 | 1,076,739 | -0.09(-0.14%) |
Feb 17, 2015 | 67.11 | 67.33 | 66.93 | 67.30 | 963,041 | +0.16(+0.23%) |
Feb 13, 2015 | 67.04 | 67.15 | 67.15 | 67.15 | 2,011,606 | +0.18(+0.27%) |
Feb 12, 2015 | 66.72 | 66.98 | 66.60 | 66.96 | 1,586,374 | +0.61(+0.92%) |
Feb 11, 2015 | 66.31 | 66.52 | 66.01 | 66.35 | 1,073,433 | -0.09(-0.14%) |
Feb 10, 2015 | 66.24 | 66.52 | 65.83 | 66.45 | 906,512 | +0.61(+0.92%) |
Feb 09, 2015 | 65.93 | 66.14 | 65.66 | 65.84 | 916,190 | -0.29(-0.44%) |
Feb 06, 2015 | 66.35 | 66.65 | 65.95 | 66.13 | 1,122,362 | -0.06(-0.08%) |
Feb 05, 2015 | 65.80 | 66.21 | 65.75 | 66.19 | 744,614 | +0.69(+1.06%) |
Feb 04, 2015 | 65.53 | 65.93 | 65.31 | 65.49 | 1,740,469 | -0.25(-0.38%) |
Feb 03, 2015 | 65.05 | 65.75 | 65.05 | 65.75 | 1,423,806 | +1.01(+1.57%) |
Feb 02, 2015 | 63.98 | 64.75 | 63.44 | 64.73 | 3,250,614 | +1.01(+1.59%) |
Jan 30, 2015 | 64.25 | 64.64 | 63.68 | 63.72 | 1,981,999 | -1.08(-1.66%) |
Jan 29, 2015 | 64.28 | 64.86 | 63.68 | 64.79 | 1,128,931 | +0.61(+0.94%) |
Jan 28, 2015 | 65.64 | 65.64 | 64.13 | 64.19 | 4,430,455 | -1.09(-1.66%) |
Jan 27, 2015 | 65.27 | 65.64 | 65.09 | 65.27 | 1,502,975 | -0.87(-1.31%) |
Jan 26, 2015 | 65.92 | 66.15 | 65.60 | 66.14 | 2,305,681 | +0.16(+0.24%) |
Jan 23, 2015 | 66.45 | 66.45 | 65.95 | 65.98 | 1,300,724 | -0.55(-0.83%) |
Jan 22, 2015 | 65.97 | 66.54 | 65.36 | 66.53 | 1,058,910 | +0.97(+1.48%) |
Jan 21, 2015 | 65.13 | 65.67 | 64.87 | 65.56 | 943,586 | +0.35(+0.53%) |
Jan 20, 2015 | 65.33 | 65.50 | 64.69 | 65.22 | 1,731,678 | +0.02(+0.02%) |
Jan 16, 2015 | 64.33 | 65.28 | 64.20 | 65.20 | 1,890,440 | +0.84(+1.31%) |
Jan 15, 2015 | 65.11 | 65.16 | 64.29 | 64.36 | 2,007,951 | -0.46(-0.72%) |
Jan 14, 2015 | 64.57 | 64.88 | 64.03 | 64.83 | 2,744,713 | -0.44(-0.67%) |
Jan 13, 2015 | 65.99 | 66.37 | 64.79 | 65.27 | 3,106,037 | -0.26(-0.40%) |
Jan 12, 2015 | 66.12 | 66.13 | 65.28 | 65.53 | 1,470,073 | -0.45(-0.68%) |
Jan 09, 2015 | 66.74 | 66.78 | 65.79 | 65.97 | 1,020,189 | -0.61(-0.91%) |
Jan 08, 2015 | 65.93 | 66.65 | 65.93 | 66.58 | 1,016,170 | +1.20(+1.84%) |
Jan 07, 2015 | 65.28 | 65.49 | 64.92 | 65.38 | 1,861,417 | +0.72(+1.12%) |
Jan 06, 2015 | 65.38 | 65.56 | 64.34 | 64.65 | 1,658,174 | -0.57(-0.88%) |
Jan 05, 2015 | 66.12 | 66.14 | 65.09 | 65.23 | 1,815,663 | -1.23(-1.85%) |