Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.84 | 66.25 | 65.72 | 65.88 | 1,946,691 | -0.40(-0.61%) |
Mar 30, 2015 | 66.40 | 66.81 | 66.06 | 66.29 | 1,876,733 | +0.44(+0.67%) |
Mar 27, 2015 | 65.66 | 65.97 | 65.17 | 65.85 | 1,766,897 | -0.09(-0.14%) |
Mar 26, 2015 | 66.02 | 66.36 | 65.71 | 65.94 | 3,909,675 | +0.36(+0.55%) |
Mar 25, 2015 | 67.66 | 67.66 | 65.52 | 65.58 | 3,727,793 | -2.14(-3.15%) |
Mar 24, 2015 | 68.49 | 68.84 | 67.69 | 67.71 | 3,095,429 | -0.98(-1.43%) |
Mar 23, 2015 | 69.23 | 69.28 | 68.60 | 68.69 | 2,734,634 | -0.70(-1.00%) |
Mar 20, 2015 | 69.63 | 69.99 | 68.72 | 69.39 | 10,107,346 | +0.06(+0.08%) |
Mar 19, 2015 | 68.87 | 69.51 | 68.61 | 69.33 | 2,519,277 | +0.47(+0.69%) |
Mar 18, 2015 | 69.17 | 69.53 | 68.40 | 68.86 | 2,600,302 | -0.53(-0.76%) |
Mar 17, 2015 | 69.07 | 69.55 | 68.72 | 69.39 | 2,580,164 | -0.22(-0.31%) |
Mar 16, 2015 | 67.97 | 69.90 | 67.96 | 69.60 | 4,021,647 | +2.25(+3.34%) |
Mar 13, 2015 | 67.62 | 67.84 | 66.99 | 67.35 | 2,000,623 | -0.35(-0.52%) |
Mar 12, 2015 | 67.49 | 67.91 | 66.74 | 67.71 | 1,838,539 | +0.72(+1.08%) |
Mar 11, 2015 | 66.61 | 67.17 | 66.16 | 66.98 | 1,368,272 | +0.69(+1.04%) |
Mar 10, 2015 | 66.42 | 66.97 | 66.13 | 66.29 | 2,182,488 | -0.88(-1.32%) |
Mar 09, 2015 | 66.48 | 67.30 | 66.17 | 67.18 | 1,455,077 | +0.80(+1.21%) |
Mar 06, 2015 | 66.93 | 68.03 | 66.13 | 66.38 | 2,233,069 | -0.63(-0.93%) |
Mar 05, 2015 | 66.73 | 67.18 | 66.61 | 67.00 | 1,281,109 | +0.23(+0.34%) |
Mar 04, 2015 | 67.04 | 67.19 | 66.60 | 66.77 | 2,087,725 | -0.42(-0.62%) |
Mar 03, 2015 | 66.92 | 67.25 | 66.43 | 67.19 | 2,405,964 | -0.02(-0.03%) |
Mar 02, 2015 | 66.25 | 67.25 | 66.08 | 67.21 | 1,467,873 | +0.82(+1.24%) |
Feb 27, 2015 | 66.29 | 66.73 | 65.92 | 66.39 | 1,359,901 | -0.06(-0.09%) |
Feb 26, 2015 | 66.61 | 66.91 | 66.13 | 66.45 | 1,251,112 | -0.35(-0.53%) |
Feb 25, 2015 | 66.46 | 66.98 | 66.33 | 66.80 | 1,087,916 | +0.25(+0.37%) |
Feb 24, 2015 | 65.91 | 67.21 | 65.72 | 66.55 | 1,923,691 | +0.82(+1.24%) |
Feb 23, 2015 | 65.04 | 65.75 | 64.71 | 65.74 | 1,324,466 | +0.52(+0.79%) |
Feb 20, 2015 | 65.13 | 65.32 | 64.00 | 65.22 | 2,762,187 | +0.04(+0.07%) |
Feb 19, 2015 | 64.81 | 65.21 | 64.64 | 65.18 | 1,688,418 | +0.29(+0.45%) |
Feb 18, 2015 | 65.16 | 65.57 | 64.58 | 64.89 | 1,271,226 | -0.30(-0.47%) |
Feb 17, 2015 | 65.06 | 65.29 | 64.69 | 65.19 | 1,761,787 | +0.19(+0.30%) |
Feb 13, 2015 | 65.63 | 65.00 | 65.00 | 65.00 | 2,410,701 | -0.96(-1.46%) |
Feb 12, 2015 | 65.67 | 66.29 | 65.46 | 65.96 | 2,076,552 | +0.35(+0.53%) |
Feb 11, 2015 | 65.45 | 65.96 | 65.03 | 65.61 | 1,480,144 | +0.13(+0.20%) |
Feb 10, 2015 | 65.08 | 65.69 | 64.53 | 65.48 | 2,057,299 | +0.55(+0.85%) |
Feb 09, 2015 | 64.79 | 65.65 | 64.42 | 64.93 | 2,057,594 | -0.27(-0.41%) |
Feb 06, 2015 | 63.70 | 65.89 | 63.36 | 65.20 | 4,649,763 | +2.33(+3.71%) |
Feb 05, 2015 | 62.14 | 63.40 | 61.78 | 62.86 | 3,354,751 | +1.10(+1.78%) |
Feb 04, 2015 | 60.72 | 62.21 | 60.46 | 61.76 | 3,258,854 | +1.37(+2.27%) |
Feb 03, 2015 | 60.33 | 60.80 | 59.99 | 60.39 | 2,427,547 | +0.13(+0.22%) |
Feb 02, 2015 | 59.40 | 60.37 | 58.66 | 60.26 | 1,921,496 | +1.23(+2.09%) |
Jan 30, 2015 | 58.89 | 59.34 | 58.82 | 59.03 | 2,215,995 | -0.64(-1.07%) |
Jan 29, 2015 | 58.98 | 59.72 | 58.87 | 59.67 | 1,892,084 | +0.73(+1.23%) |
Jan 28, 2015 | 60.91 | 61.18 | 58.92 | 58.94 | 1,932,724 | -1.52(-2.52%) |
Jan 27, 2015 | 61.11 | 61.48 | 60.39 | 60.46 | 1,100,236 | -0.98(-1.60%) |
Jan 26, 2015 | 61.33 | 61.58 | 60.48 | 61.45 | 1,047,463 | +0.19(+0.31%) |
Jan 23, 2015 | 61.25 | 61.55 | 60.68 | 61.26 | 1,458,820 | -0.04(-0.06%) |
Jan 22, 2015 | 59.22 | 61.52 | 59.09 | 61.29 | 3,071,863 | +2.09(+3.53%) |
Jan 21, 2015 | 59.02 | 60.19 | 58.82 | 59.20 | 3,102,627 | +0.00(+0.00%) |
Jan 20, 2015 | 60.03 | 60.46 | 59.16 | 59.20 | 3,027,745 | +0.35(+0.60%) |
Jan 16, 2015 | 58.46 | 58.98 | 57.74 | 58.85 | 3,176,114 | +0.12(+0.20%) |
Jan 15, 2015 | 58.77 | 59.20 | 58.44 | 58.73 | 1,890,243 | -0.10(-0.16%) |
Jan 14, 2015 | 59.09 | 59.66 | 58.37 | 58.83 | 3,414,233 | -1.47(-2.43%) |
Jan 13, 2015 | 61.31 | 61.73 | 60.11 | 60.30 | 2,524,940 | -0.33(-0.55%) |
Jan 12, 2015 | 61.54 | 61.76 | 60.50 | 60.63 | 1,644,256 | -0.82(-1.33%) |
Jan 09, 2015 | 61.38 | 61.77 | 61.04 | 61.45 | 1,791,093 | +0.06(+0.09%) |
Jan 08, 2015 | 61.77 | 62.26 | 61.27 | 61.39 | 2,893,490 | +0.28(+0.46%) |
Jan 07, 2015 | 60.21 | 61.13 | 59.97 | 61.11 | 2,758,245 | +0.70(+1.16%) |
Jan 06, 2015 | 61.59 | 61.73 | 60.22 | 60.40 | 2,288,585 | -0.94(-1.53%) |
Jan 05, 2015 | 60.83 | 61.62 | 60.68 | 61.34 | 2,175,057 | +0.35(+0.57%) |