Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 68.20 | 68.72 | 68.09 | 68.09 | 6,750,170 | -0.23(-0.34%) |
Mar 30, 2015 | 67.63 | 68.54 | 67.41 | 68.32 | 6,886,670 | +0.98(+1.45%) |
Mar 27, 2015 | 67.75 | 68.03 | 67.25 | 67.34 | 6,906,833 | -0.45(-0.66%) |
Mar 26, 2015 | 66.99 | 68.14 | 66.76 | 67.79 | 9,987,069 | +0.47(+0.70%) |
Mar 25, 2015 | 68.78 | 68.91 | 67.31 | 67.32 | 8,028,122 | -1.43(-2.08%) |
Mar 24, 2015 | 68.86 | 69.29 | 68.67 | 68.75 | 6,474,019 | -0.22(-0.31%) |
Mar 23, 2015 | 68.86 | 69.45 | 68.81 | 68.96 | 7,859,175 | +0.06(+0.08%) |
Mar 20, 2015 | 67.74 | 69.11 | 67.64 | 68.91 | 14,937,794 | +1.42(+2.11%) |
Mar 19, 2015 | 68.15 | 68.24 | 67.36 | 67.48 | 8,713,511 | -0.84(-1.22%) |
Mar 18, 2015 | 67.86 | 68.67 | 67.18 | 68.32 | 12,385,239 | -0.07(-0.11%) |
Mar 17, 2015 | 68.69 | 68.71 | 68.08 | 68.39 | 5,800,964 | -0.55(-0.80%) |
Mar 16, 2015 | 68.25 | 69.01 | 68.24 | 68.95 | 7,875,337 | +1.15(+1.70%) |
Mar 13, 2015 | 67.84 | 68.09 | 67.29 | 67.80 | 5,752,963 | +0.00(+0.00%) |
Mar 12, 2015 | 66.89 | 67.98 | 66.87 | 67.80 | 6,312,648 | +1.00(+1.50%) |
Mar 11, 2015 | 67.73 | 67.85 | 66.67 | 66.79 | 7,442,568 | -0.74(-1.09%) |
Mar 10, 2015 | 67.70 | 67.88 | 67.53 | 67.53 | 7,669,498 | -0.67(-0.98%) |
Mar 09, 2015 | 67.96 | 68.58 | 67.92 | 68.20 | 5,677,263 | +0.24(+0.35%) |
Mar 06, 2015 | 68.14 | 68.38 | 67.78 | 67.96 | 6,964,873 | -0.81(-1.17%) |
Mar 05, 2015 | 68.42 | 69.01 | 68.26 | 68.77 | 7,272,769 | +0.81(+1.20%) |
Mar 04, 2015 | 68.47 | 68.60 | 67.64 | 67.95 | 7,534,881 | -0.65(-0.95%) |
Mar 03, 2015 | 68.84 | 68.97 | 68.44 | 68.60 | 7,850,712 | -0.49(-0.70%) |
Mar 02, 2015 | 69.06 | 69.12 | 68.46 | 69.09 | 7,366,355 | +0.02(+0.04%) |
Feb 27, 2015 | 68.89 | 69.25 | 68.63 | 69.06 | 7,142,809 | +0.11(+0.16%) |
Feb 26, 2015 | 69.00 | 69.00 | 68.52 | 68.95 | 7,140,723 | +0.19(+0.28%) |
Feb 25, 2015 | 69.64 | 69.71 | 68.72 | 68.77 | 8,274,209 | -0.82(-1.18%) |
Feb 24, 2015 | 69.55 | 69.79 | 69.05 | 69.59 | 6,316,795 | -0.02(-0.04%) |
Feb 23, 2015 | 69.44 | 69.83 | 69.31 | 69.61 | 8,164,480 | +0.25(+0.36%) |
Feb 20, 2015 | 68.07 | 69.43 | 67.93 | 69.37 | 16,820,174 | +0.64(+0.93%) |
Feb 19, 2015 | 69.53 | 69.78 | 68.62 | 68.72 | 22,621,866 | -2.28(-3.21%) |
Feb 18, 2015 | 70.73 | 71.01 | 70.37 | 71.00 | 7,326,094 | +0.27(+0.38%) |
Feb 17, 2015 | 70.30 | 70.74 | 69.92 | 70.73 | 6,181,710 | +0.12(+0.17%) |
Feb 13, 2015 | 70.63 | 70.61 | 70.61 | 70.61 | 6,802,013 | -0.07(-0.09%) |
Feb 12, 2015 | 71.23 | 71.32 | 70.13 | 70.67 | 8,414,096 | -0.37(-0.52%) |
Feb 11, 2015 | 71.28 | 71.69 | 70.70 | 71.04 | 7,109,470 | -0.78(-1.09%) |
Feb 10, 2015 | 71.27 | 71.92 | 71.11 | 71.83 | 6,966,153 | +1.14(+1.61%) |
Feb 09, 2015 | 71.56 | 71.74 | 70.47 | 70.69 | 6,574,509 | -1.17(-1.63%) |
Feb 06, 2015 | 71.80 | 72.41 | 71.41 | 71.86 | 6,827,098 | +0.04(+0.06%) |
Feb 05, 2015 | 71.68 | 71.88 | 71.23 | 71.82 | 6,168,105 | +0.52(+0.73%) |
Feb 04, 2015 | 70.86 | 71.62 | 70.76 | 71.30 | 10,826,542 | +0.38(+0.53%) |
Feb 03, 2015 | 70.62 | 71.20 | 70.48 | 70.92 | 10,066,879 | +0.40(+0.56%) |
Feb 02, 2015 | 69.77 | 70.66 | 69.06 | 70.53 | 8,405,430 | +0.60(+0.86%) |
Jan 30, 2015 | 71.41 | 71.88 | 69.86 | 69.93 | 12,493,514 | -2.25(-3.12%) |
Jan 29, 2015 | 71.65 | 72.18 | 70.99 | 72.18 | 7,927,036 | +0.74(+1.04%) |
Jan 28, 2015 | 72.43 | 72.60 | 71.40 | 71.44 | 7,214,941 | -0.58(-0.81%) |
Jan 27, 2015 | 72.64 | 72.79 | 72.06 | 72.02 | 7,316,631 | -0.91(-1.24%) |
Jan 26, 2015 | 72.67 | 73.36 | 72.51 | 72.93 | 5,671,375 | +0.10(+0.14%) |
Jan 23, 2015 | 72.76 | 73.45 | 72.32 | 72.83 | 9,194,672 | +0.17(+0.24%) |
Jan 22, 2015 | 71.78 | 72.74 | 71.47 | 72.66 | 8,657,448 | +1.37(+1.92%) |
Jan 21, 2015 | 70.85 | 71.51 | 70.53 | 71.29 | 9,933,835 | -0.04(-0.06%) |
Jan 20, 2015 | 71.44 | 72.16 | 70.40 | 71.33 | 9,532,883 | -0.07(-0.09%) |
Jan 16, 2015 | 71.75 | 71.97 | 70.95 | 71.40 | 10,219,337 | -0.50(-0.70%) |
Jan 15, 2015 | 71.59 | 72.23 | 71.34 | 71.90 | 11,439,260 | +0.63(+0.89%) |
Jan 14, 2015 | 72.12 | 72.84 | 71.18 | 71.27 | 14,376,900 | -2.22(-3.02%) |
Jan 13, 2015 | 74.71 | 74.85 | 73.18 | 73.49 | 9,984,149 | -0.58(-0.79%) |
Jan 12, 2015 | 73.53 | 74.31 | 73.41 | 74.07 | 8,948,465 | +0.55(+0.75%) |
Jan 09, 2015 | 74.32 | 74.38 | 73.44 | 73.52 | 10,357,369 | -0.92(-1.24%) |
Jan 08, 2015 | 73.41 | 74.60 | 73.29 | 74.44 | 15,438,307 | +1.54(+2.11%) |
Jan 07, 2015 | 71.41 | 72.97 | 71.32 | 72.90 | 10,327,451 | +1.88(+2.65%) |
Jan 06, 2015 | 70.75 | 71.38 | 70.59 | 71.02 | 9,968,572 | +0.54(+0.77%) |
Jan 05, 2015 | 70.53 | 71.03 | 70.36 | 70.48 | 8,458,481 | -0.21(-0.29%) |