Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.42 | 67.87 | 66.37 | 66.72 | 4,036,697 | -0.04(-0.06%) |
Mar 30, 2015 | 67.31 | 67.47 | 66.15 | 66.76 | 2,744,684 | +0.30(+0.45%) |
Mar 27, 2015 | 65.69 | 66.59 | 65.47 | 66.46 | 2,109,105 | +0.56(+0.85%) |
Mar 26, 2015 | 65.63 | 66.37 | 64.73 | 65.90 | 2,975,507 | +0.21(+0.32%) |
Mar 25, 2015 | 67.21 | 67.25 | 65.44 | 65.69 | 4,035,214 | -1.59(-2.36%) |
Mar 24, 2015 | 67.59 | 67.74 | 67.17 | 67.28 | 3,220,121 | -0.29(-0.43%) |
Mar 23, 2015 | 67.61 | 68.17 | 67.29 | 67.57 | 3,663,808 | -0.03(-0.04%) |
Mar 20, 2015 | 69.10 | 69.80 | 67.20 | 67.60 | 8,660,803 | -1.19(-1.73%) |
Mar 19, 2015 | 68.21 | 68.86 | 68.01 | 68.79 | 3,888,148 | +0.33(+0.48%) |
Mar 18, 2015 | 66.95 | 68.85 | 66.66 | 68.46 | 5,583,743 | +1.00(+1.48%) |
Mar 17, 2015 | 65.87 | 67.47 | 65.79 | 67.46 | 5,601,257 | +1.12(+1.69%) |
Mar 16, 2015 | 64.87 | 66.38 | 64.83 | 66.34 | 4,544,780 | +1.83(+2.83%) |
Mar 13, 2015 | 64.73 | 65.33 | 63.82 | 64.52 | 3,252,246 | -0.35(-0.54%) |
Mar 12, 2015 | 63.58 | 65.26 | 63.58 | 64.87 | 3,814,467 | +1.27(+1.99%) |
Mar 11, 2015 | 63.92 | 64.42 | 63.57 | 63.60 | 3,377,539 | -0.08(-0.13%) |
Mar 10, 2015 | 64.70 | 64.88 | 63.68 | 63.68 | 3,945,160 | -1.72(-2.63%) |
Mar 09, 2015 | 64.67 | 65.58 | 64.24 | 65.39 | 4,573,723 | +0.92(+1.43%) |
Mar 06, 2015 | 65.09 | 65.85 | 64.20 | 64.48 | 3,866,863 | -1.03(-1.57%) |
Mar 05, 2015 | 65.03 | 65.97 | 64.68 | 65.50 | 3,930,122 | +0.71(+1.09%) |
Mar 04, 2015 | 66.29 | 66.86 | 64.65 | 64.80 | 9,132,283 | -2.07(-3.09%) |
Mar 03, 2015 | 67.97 | 68.24 | 66.62 | 66.86 | 4,950,560 | -1.51(-2.21%) |
Mar 02, 2015 | 67.29 | 68.71 | 66.58 | 68.37 | 8,133,658 | -0.92(-1.33%) |
Feb 27, 2015 | 69.76 | 70.32 | 68.92 | 69.29 | 8,300,311 | -0.86(-1.22%) |
Feb 26, 2015 | 69.93 | 70.91 | 68.91 | 70.15 | 20,393,228 | +7.36(+11.72%) |
Feb 25, 2015 | 61.85 | 62.97 | 61.81 | 62.79 | 7,342,492 | +0.94(+1.52%) |
Feb 24, 2015 | 62.50 | 62.51 | 61.47 | 61.85 | 5,485,640 | -0.65(-1.04%) |
Feb 23, 2015 | 63.06 | 63.36 | 62.29 | 62.50 | 4,675,830 | -1.16(-1.82%) |
Feb 20, 2015 | 62.70 | 63.67 | 62.43 | 63.66 | 3,478,536 | +0.93(+1.48%) |
Feb 19, 2015 | 62.51 | 62.95 | 61.93 | 62.73 | 2,323,744 | -0.19(-0.30%) |
Feb 18, 2015 | 62.32 | 62.92 | 62.21 | 62.92 | 2,537,609 | +0.93(+1.50%) |
Feb 17, 2015 | 62.50 | 62.53 | 61.75 | 61.99 | 3,451,744 | -0.78(-1.24%) |
Feb 13, 2015 | 61.17 | 62.77 | 62.77 | 62.77 | 5,113,671 | +1.59(+2.60%) |
Feb 12, 2015 | 59.21 | 61.26 | 59.14 | 61.18 | 5,279,680 | +2.46(+4.18%) |
Feb 11, 2015 | 58.74 | 59.02 | 58.53 | 58.72 | 3,418,044 | +0.01(+0.02%) |
Feb 10, 2015 | 58.42 | 59.09 | 58.14 | 58.71 | 3,097,780 | +0.81(+1.40%) |
Feb 09, 2015 | 58.77 | 58.90 | 57.74 | 57.90 | 2,875,537 | -1.19(-2.01%) |
Feb 06, 2015 | 59.18 | 59.62 | 58.57 | 59.09 | 2,717,775 | -0.09(-0.15%) |
Feb 05, 2015 | 58.87 | 59.40 | 58.68 | 59.18 | 2,516,038 | +0.27(+0.46%) |
Feb 04, 2015 | 58.36 | 59.39 | 58.13 | 58.91 | 3,010,433 | +0.38(+0.65%) |
Feb 03, 2015 | 57.58 | 58.58 | 57.16 | 58.53 | 3,478,727 | +1.33(+2.32%) |
Feb 02, 2015 | 56.81 | 57.26 | 55.38 | 57.21 | 3,493,578 | +0.83(+1.47%) |
Jan 30, 2015 | 57.42 | 57.92 | 56.30 | 56.38 | 3,822,399 | -1.65(-2.84%) |
Jan 29, 2015 | 56.73 | 58.18 | 55.89 | 58.02 | 4,430,158 | +1.75(+3.11%) |
Jan 28, 2015 | 58.35 | 58.42 | 56.28 | 56.28 | 4,689,468 | -1.44(-2.49%) |
Jan 27, 2015 | 58.82 | 58.82 | 57.17 | 57.71 | 4,156,080 | -1.99(-3.33%) |
Jan 26, 2015 | 58.45 | 59.90 | 58.32 | 59.70 | 4,759,323 | +1.16(+1.98%) |
Jan 23, 2015 | 57.92 | 58.97 | 57.70 | 58.54 | 3,892,337 | +0.62(+1.07%) |
Jan 22, 2015 | 57.83 | 58.38 | 57.10 | 57.92 | 5,495,881 | +0.29(+0.50%) |
Jan 21, 2015 | 56.92 | 58.47 | 56.77 | 57.63 | 3,549,518 | +0.42(+0.73%) |
Jan 20, 2015 | 56.63 | 57.48 | 55.74 | 57.22 | 6,522,705 | +0.65(+1.15%) |
Jan 16, 2015 | 54.89 | 56.65 | 54.88 | 56.57 | 3,240,950 | +1.53(+2.78%) |
Jan 15, 2015 | 57.08 | 57.46 | 54.96 | 55.04 | 4,826,647 | -2.14(-3.74%) |
Jan 14, 2015 | 57.34 | 57.70 | 56.31 | 57.18 | 3,102,422 | -0.72(-1.24%) |
Jan 13, 2015 | 58.31 | 59.46 | 57.23 | 57.89 | 3,513,707 | +0.24(+0.42%) |
Jan 12, 2015 | 58.37 | 58.52 | 57.45 | 57.65 | 2,721,490 | -0.43(-0.74%) |
Jan 09, 2015 | 59.08 | 59.42 | 57.69 | 58.08 | 6,884,317 | -0.43(-0.73%) |
Jan 08, 2015 | 57.26 | 58.70 | 57.10 | 58.51 | 3,755,113 | +1.66(+2.92%) |
Jan 07, 2015 | 57.71 | 57.87 | 56.53 | 56.86 | 4,289,935 | -0.27(-0.47%) |
Jan 06, 2015 | 58.10 | 58.47 | 56.48 | 57.13 | 3,187,066 | -0.97(-1.67%) |
Jan 05, 2015 | 58.52 | 59.16 | 57.76 | 58.09 | 3,693,025 | -1.07(-1.81%) |