Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 65.50 | 65.55 | 64.01 | 64.02 | 1,816,366 | -0.81(-1.25%) |
Mar 30, 2015 | 64.43 | 65.85 | 64.43 | 64.83 | 1,831,544 | +0.51(+0.79%) |
Mar 27, 2015 | 63.74 | 64.50 | 62.63 | 64.32 | 2,901,647 | +0.35(+0.55%) |
Mar 26, 2015 | 62.54 | 66.68 | 61.80 | 63.97 | 8,887,423 | +3.01(+4.93%) |
Mar 25, 2015 | 63.30 | 63.40 | 60.69 | 60.96 | 4,815,049 | -2.34(-3.70%) |
Mar 24, 2015 | 63.31 | 64.36 | 63.17 | 63.30 | 2,277,748 | -0.41(-0.64%) |
Mar 23, 2015 | 64.53 | 64.55 | 62.59 | 63.71 | 3,779,445 | -2.03(-3.09%) |
Mar 20, 2015 | 64.47 | 66.18 | 64.31 | 65.74 | 3,122,769 | +1.34(+2.08%) |
Mar 19, 2015 | 63.75 | 64.54 | 63.75 | 64.40 | 1,234,711 | +0.00(+0.00%) |
Mar 18, 2015 | 64.40 | 64.64 | 63.43 | 64.40 | 1,280,253 | -0.02(-0.03%) |
Mar 17, 2015 | 63.50 | 64.50 | 63.37 | 64.42 | 1,092,984 | +0.81(+1.27%) |
Mar 16, 2015 | 63.23 | 64.00 | 63.21 | 63.61 | 824,211 | +0.49(+0.78%) |
Mar 13, 2015 | 63.13 | 64.10 | 62.71 | 63.12 | 1,746,920 | +0.30(+0.49%) |
Mar 12, 2015 | 62.39 | 63.22 | 61.67 | 62.81 | 1,389,088 | +0.54(+0.88%) |
Mar 11, 2015 | 61.93 | 62.68 | 61.75 | 62.27 | 891,874 | +0.19(+0.31%) |
Mar 10, 2015 | 62.16 | 62.59 | 61.60 | 62.08 | 1,482,619 | -0.16(-0.26%) |
Mar 09, 2015 | 62.30 | 62.49 | 61.38 | 62.24 | 2,136,819 | -0.06(-0.10%) |
Mar 06, 2015 | 62.16 | 62.59 | 60.55 | 62.30 | 5,404,131 | -2.55(-3.92%) |
Mar 05, 2015 | 65.64 | 68.00 | 64.73 | 64.84 | 2,183,278 | -0.67(-1.03%) |
Mar 04, 2015 | 65.70 | 65.87 | 64.95 | 65.52 | 1,459,779 | -0.35(-0.53%) |
Mar 03, 2015 | 67.17 | 67.47 | 65.85 | 65.87 | 1,664,178 | -1.62(-2.40%) |
Mar 02, 2015 | 68.59 | 68.99 | 66.54 | 67.49 | 1,733,561 | -0.95(-1.39%) |
Feb 27, 2015 | 66.65 | 68.69 | 66.42 | 68.44 | 2,116,616 | +1.96(+2.95%) |
Feb 26, 2015 | 67.20 | 67.47 | 66.30 | 66.48 | 1,123,122 | -0.61(-0.91%) |
Feb 25, 2015 | 66.16 | 67.69 | 65.83 | 67.09 | 1,334,658 | +0.99(+1.50%) |
Feb 24, 2015 | 66.10 | 66.69 | 65.77 | 66.10 | 808,055 | +0.02(+0.03%) |
Feb 23, 2015 | 67.00 | 67.25 | 65.97 | 66.08 | 1,215,765 | -1.29(-1.91%) |
Feb 20, 2015 | 67.06 | 67.55 | 66.36 | 67.37 | 1,038,550 | +0.48(+0.72%) |
Feb 19, 2015 | 66.42 | 67.90 | 66.42 | 66.89 | 1,299,395 | +0.47(+0.71%) |
Feb 18, 2015 | 65.77 | 66.99 | 65.50 | 66.42 | 1,075,537 | +0.42(+0.64%) |
Feb 17, 2015 | 65.51 | 66.24 | 64.85 | 66.00 | 1,140,705 | +0.02(+0.03%) |
Feb 13, 2015 | 66.20 | 65.98 | 65.98 | 65.98 | 1,133,400 | -0.06(-0.09%) |
Feb 12, 2015 | 65.63 | 66.40 | 64.70 | 66.04 | 1,145,000 | +0.45(+0.69%) |
Feb 11, 2015 | 65.13 | 65.85 | 64.85 | 65.59 | 972,559 | -0.16(-0.25%) |
Feb 10, 2015 | 65.54 | 66.15 | 65.18 | 65.75 | 978,307 | +0.32(+0.50%) |
Feb 09, 2015 | 64.29 | 65.67 | 64.21 | 65.43 | 1,311,366 | +1.00(+1.54%) |
Feb 06, 2015 | 65.23 | 65.46 | 64.04 | 64.44 | 1,959,940 | -0.86(-1.31%) |
Feb 05, 2015 | 65.74 | 65.99 | 64.91 | 65.29 | 1,624,587 | -0.37(-0.56%) |
Feb 04, 2015 | 66.40 | 66.95 | 65.58 | 65.66 | 1,764,838 | -0.83(-1.25%) |
Feb 03, 2015 | 65.59 | 66.74 | 65.22 | 66.49 | 2,051,439 | +0.97(+1.48%) |
Feb 02, 2015 | 66.24 | 66.47 | 64.83 | 65.52 | 2,317,454 | -0.72(-1.09%) |
Jan 30, 2015 | 66.90 | 66.97 | 65.85 | 66.24 | 2,603,700 | -0.95(-1.42%) |
Jan 29, 2015 | 65.98 | 67.46 | 65.82 | 67.19 | 2,094,136 | +1.03(+1.56%) |
Jan 28, 2015 | 67.55 | 67.69 | 66.04 | 66.16 | 1,664,901 | -1.32(-1.96%) |
Jan 27, 2015 | 66.13 | 67.71 | 65.55 | 67.48 | 1,901,114 | +0.72(+1.08%) |
Jan 26, 2015 | 65.94 | 66.76 | 65.18 | 66.76 | 2,095,876 | +0.56(+0.85%) |
Jan 23, 2015 | 65.77 | 66.71 | 65.40 | 66.20 | 4,607,730 | +2.44(+3.83%) |
Jan 22, 2015 | 63.03 | 64.28 | 62.37 | 63.76 | 1,996,770 | +0.90(+1.43%) |
Jan 21, 2015 | 63.00 | 63.59 | 62.52 | 62.86 | 1,685,472 | -0.14(-0.22%) |
Jan 20, 2015 | 63.00 | 63.23 | 62.29 | 63.00 | 1,698,109 | +0.00(+0.00%) |
Jan 16, 2015 | 62.25 | 63.05 | 61.36 | 63.00 | 2,405,858 | +0.49(+0.78%) |
Jan 15, 2015 | 63.47 | 63.90 | 62.05 | 62.51 | 2,383,047 | -0.89(-1.40%) |
Jan 14, 2015 | 62.32 | 63.40 | 61.50 | 63.40 | 3,441,674 | +0.34(+0.54%) |
Jan 13, 2015 | 62.70 | 64.27 | 62.69 | 63.06 | 3,620,023 | +0.47(+0.75%) |
Jan 12, 2015 | 62.40 | 63.80 | 61.36 | 62.59 | 10,326,367 | +3.96(+6.75%) |
Jan 09, 2015 | 58.87 | 59.22 | 57.85 | 58.63 | 2,238,051 | -0.44(-0.74%) |
Jan 08, 2015 | 58.25 | 59.65 | 58.00 | 59.07 | 5,225,299 | +1.42(+2.46%) |
Jan 07, 2015 | 56.27 | 58.01 | 56.16 | 57.65 | 5,047,075 | +2.08(+3.74%) |
Jan 06, 2015 | 55.84 | 56.15 | 54.42 | 55.57 | 3,406,183 | -0.39(-0.70%) |
Jan 05, 2015 | 56.34 | 57.48 | 55.68 | 55.96 | 3,151,861 | +0.62(+1.12%) |