Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.24 | 68.53 | 67.83 | 67.95 | 88,638 | -0.78(-1.14%) |
Mar 30, 2015 | 68.64 | 68.80 | 68.55 | 68.73 | 24,781 | +0.63(+0.92%) |
Mar 27, 2015 | 67.86 | 68.24 | 67.63 | 68.10 | 24,687 | +0.51(+0.75%) |
Mar 26, 2015 | 67.25 | 67.95 | 66.95 | 67.60 | 26,060 | +0.02(+0.02%) |
Mar 25, 2015 | 68.92 | 69.10 | 67.57 | 67.58 | 27,522 | -1.43(-2.07%) |
Mar 24, 2015 | 69.32 | 69.62 | 69.01 | 69.01 | 27,565 | -0.35(-0.50%) |
Mar 23, 2015 | 69.53 | 69.69 | 69.36 | 69.36 | 39,065 | -0.36(-0.51%) |
Mar 20, 2015 | 69.39 | 69.86 | 69.39 | 69.71 | 21,746 | +0.52(+0.75%) |
Mar 19, 2015 | 69.17 | 69.27 | 68.95 | 69.19 | 15,264 | +0.10(+0.14%) |
Mar 18, 2015 | 68.21 | 69.32 | 67.79 | 69.10 | 23,070 | +0.74(+1.08%) |
Mar 17, 2015 | 68.00 | 68.39 | 67.99 | 68.36 | 20,891 | +0.04(+0.06%) |
Mar 16, 2015 | 67.49 | 68.38 | 67.49 | 68.31 | 19,814 | +1.03(+1.53%) |
Mar 13, 2015 | 67.52 | 67.55 | 66.96 | 67.28 | 16,273 | -0.29(-0.43%) |
Mar 12, 2015 | 66.98 | 67.60 | 66.88 | 67.57 | 31,939 | +0.75(+1.12%) |
Mar 11, 2015 | 67.17 | 67.25 | 66.82 | 66.82 | 36,300 | -0.14(-0.22%) |
Mar 10, 2015 | 67.49 | 67.49 | 66.97 | 66.97 | 37,004 | -1.05(-1.54%) |
Mar 09, 2015 | 67.81 | 68.07 | 67.65 | 68.02 | 25,377 | +0.41(+0.61%) |
Mar 06, 2015 | 68.31 | 68.43 | 67.60 | 67.60 | 37,703 | -1.10(-1.60%) |
Mar 05, 2015 | 68.80 | 68.87 | 68.44 | 68.70 | 30,373 | +0.15(+0.22%) |
Mar 04, 2015 | 68.52 | 68.62 | 68.07 | 68.55 | 33,610 | -0.09(-0.13%) |
Mar 03, 2015 | 69.10 | 69.10 | 68.53 | 68.63 | 57,857 | -0.46(-0.67%) |
Mar 02, 2015 | 68.87 | 69.14 | 68.84 | 69.10 | 41,106 | +0.42(+0.62%) |
Feb 27, 2015 | 68.95 | 68.95 | 68.63 | 68.67 | 31,644 | -0.26(-0.38%) |
Feb 26, 2015 | 68.94 | 68.98 | 68.66 | 68.93 | 29,725 | +0.11(+0.15%) |
Feb 25, 2015 | 68.79 | 69.09 | 68.73 | 68.83 | 28,503 | -0.16(-0.24%) |
Feb 24, 2015 | 68.90 | 69.07 | 68.79 | 68.99 | 95,667 | +0.08(+0.11%) |
Feb 23, 2015 | 68.83 | 68.96 | 68.77 | 68.91 | 21,431 | +0.24(+0.35%) |
Feb 20, 2015 | 68.12 | 68.72 | 67.96 | 68.67 | 34,972 | +0.56(+0.81%) |
Feb 19, 2015 | 68.10 | 68.32 | 68.01 | 68.12 | 61,460 | +0.04(+0.06%) |
Feb 18, 2015 | 67.60 | 68.07 | 67.60 | 68.07 | 25,252 | +0.20(+0.30%) |
Feb 17, 2015 | 67.69 | 67.92 | 67.55 | 67.87 | 17,220 | +0.29(+0.43%) |
Feb 13, 2015 | 67.66 | 67.58 | 67.58 | 67.58 | 22,414 | +0.09(+0.13%) |
Feb 12, 2015 | 67.44 | 67.50 | 67.07 | 67.50 | 42,781 | +0.43(+0.65%) |
Feb 11, 2015 | 66.92 | 67.14 | 66.66 | 67.06 | 88,205 | +0.35(+0.52%) |
Feb 10, 2015 | 66.22 | 66.87 | 66.05 | 66.72 | 27,564 | +0.92(+1.39%) |
Feb 09, 2015 | 66.11 | 66.16 | 65.63 | 65.80 | 21,806 | -0.41(-0.63%) |
Feb 06, 2015 | 66.98 | 66.98 | 66.15 | 66.21 | 22,249 | -0.64(-0.96%) |
Feb 05, 2015 | 66.45 | 66.88 | 66.45 | 66.85 | 128,119 | +0.72(+1.09%) |
Feb 04, 2015 | 65.99 | 66.54 | 65.91 | 66.14 | 50,246 | -0.11(-0.16%) |
Feb 03, 2015 | 65.98 | 66.26 | 65.44 | 66.24 | 55,077 | +0.63(+0.95%) |
Feb 02, 2015 | 65.14 | 65.63 | 64.47 | 65.62 | 82,161 | +0.48(+0.74%) |
Jan 30, 2015 | 65.83 | 66.16 | 65.05 | 65.13 | 32,494 | -1.21(-1.83%) |
Jan 29, 2015 | 65.82 | 66.47 | 65.31 | 66.35 | 63,638 | +0.63(+0.95%) |
Jan 28, 2015 | 66.72 | 67.05 | 65.72 | 65.72 | 50,259 | -0.76(-1.15%) |
Jan 27, 2015 | 66.67 | 66.84 | 65.96 | 66.48 | 31,987 | -0.86(-1.27%) |
Jan 26, 2015 | 67.29 | 67.42 | 66.90 | 67.34 | 41,494 | +0.07(+0.10%) |
Jan 23, 2015 | 67.45 | 67.55 | 67.17 | 67.27 | 41,868 | -0.13(-0.20%) |
Jan 22, 2015 | 66.78 | 67.41 | 66.09 | 67.41 | 232,395 | +1.14(+1.72%) |
Jan 21, 2015 | 65.90 | 66.47 | 65.86 | 66.27 | 28,792 | +0.26(+0.39%) |
Jan 20, 2015 | 66.08 | 66.14 | 65.28 | 66.01 | 96,071 | +0.36(+0.54%) |
Jan 16, 2015 | 64.87 | 65.76 | 64.71 | 65.66 | 38,339 | +0.79(+1.22%) |
Jan 15, 2015 | 65.41 | 65.61 | 64.73 | 64.86 | 45,804 | -0.43(-0.66%) |
Jan 14, 2015 | 64.89 | 65.44 | 64.89 | 65.30 | 73,923 | -0.22(-0.34%) |
Jan 13, 2015 | 66.41 | 66.70 | 65.13 | 65.52 | 47,027 | -0.22(-0.34%) |
Jan 12, 2015 | 66.25 | 66.25 | 65.59 | 65.74 | 43,455 | -0.39(-0.58%) |
Jan 09, 2015 | 66.79 | 66.79 | 65.89 | 66.13 | 48,668 | -0.35(-0.52%) |
Jan 08, 2015 | 65.84 | 66.56 | 65.70 | 66.47 | 113,124 | +1.33(+2.04%) |
Jan 07, 2015 | 64.81 | 65.32 | 64.66 | 65.14 | 200,398 | +1.06(+1.65%) |
Jan 06, 2015 | 64.93 | 65.07 | 63.80 | 64.08 | 76,367 | -0.55(-0.85%) |
Jan 05, 2015 | 65.17 | 65.17 | 64.52 | 64.63 | 28,405 | -0.85(-1.30%) |