Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.52 | 62.94 | 61.48 | 61.87 | 157,061 | -0.39(-0.63%) |
Mar 30, 2015 | 61.62 | 62.66 | 61.43 | 62.26 | 159,202 | +0.81(+1.32%) |
Mar 27, 2015 | 62.98 | 62.98 | 61.31 | 61.45 | 157,266 | -2.18(-3.42%) |
Mar 26, 2015 | 61.59 | 64.12 | 61.48 | 63.63 | 317,847 | +2.73(+4.49%) |
Mar 25, 2015 | 59.16 | 60.94 | 59.16 | 60.90 | 155,180 | +1.51(+2.54%) |
Mar 24, 2015 | 60.53 | 60.98 | 59.39 | 59.39 | 173,965 | -1.76(-2.88%) |
Mar 23, 2015 | 60.67 | 61.66 | 60.64 | 61.15 | 121,536 | +0.30(+0.49%) |
Mar 20, 2015 | 61.43 | 61.48 | 60.70 | 60.85 | 194,135 | -1.00(-1.61%) |
Mar 19, 2015 | 61.36 | 62.67 | 60.85 | 61.85 | 305,692 | +0.81(+1.33%) |
Mar 18, 2015 | 63.45 | 65.35 | 60.99 | 61.04 | 401,876 | -3.80(-5.86%) |
Mar 17, 2015 | 65.46 | 65.90 | 64.65 | 64.84 | 195,301 | -1.67(-2.51%) |
Mar 16, 2015 | 66.50 | 67.50 | 66.13 | 66.50 | 234,777 | -1.92(-2.81%) |
Mar 13, 2015 | 68.36 | 68.78 | 67.05 | 68.43 | 203,298 | +0.67(+0.99%) |
Mar 12, 2015 | 66.18 | 68.42 | 66.06 | 67.76 | 386,115 | +0.09(+0.14%) |
Mar 11, 2015 | 69.29 | 69.49 | 67.29 | 67.66 | 321,996 | -1.60(-2.31%) |
Mar 10, 2015 | 69.77 | 70.14 | 68.95 | 69.26 | 346,793 | -2.83(-3.92%) |
Mar 09, 2015 | 72.00 | 73.04 | 71.67 | 72.09 | 347,032 | -2.04(-2.75%) |
Mar 06, 2015 | 72.14 | 75.01 | 71.90 | 74.13 | 603,523 | +4.68(+6.74%) |
Mar 05, 2015 | 69.24 | 70.17 | 68.57 | 69.45 | 181,125 | +0.35(+0.50%) |
Mar 04, 2015 | 68.50 | 69.73 | 69.35 | 69.10 | 161,394 | -0.25(-0.37%) |
Mar 03, 2015 | 68.57 | 69.35 | 67.80 | 69.35 | 262,319 | +0.81(+1.18%) |
Mar 02, 2015 | 65.39 | 68.73 | 65.30 | 68.54 | 292,033 | +3.55(+5.45%) |
Feb 27, 2015 | 65.79 | 66.94 | 64.86 | 65.00 | 310,866 | -1.65(-2.47%) |
Feb 26, 2015 | 64.88 | 66.75 | 64.19 | 66.64 | 299,295 | +2.53(+3.94%) |
Feb 25, 2015 | 65.25 | 65.81 | 63.86 | 64.12 | 274,511 | -0.86(-1.32%) |
Feb 24, 2015 | 68.17 | 68.82 | 64.74 | 64.98 | 385,055 | -2.76(-4.07%) |
Feb 23, 2015 | 68.91 | 68.91 | 67.27 | 67.73 | 338,652 | -2.11(-3.02%) |
Feb 20, 2015 | 69.12 | 70.88 | 67.55 | 69.84 | 571,991 | -0.79(-1.12%) |
Feb 19, 2015 | 69.68 | 70.65 | 68.57 | 70.63 | 271,756 | +1.20(+1.74%) |
Feb 18, 2015 | 69.54 | 70.21 | 68.10 | 69.42 | 406,006 | -1.11(-1.58%) |
Feb 17, 2015 | 68.24 | 71.07 | 67.94 | 70.54 | 462,097 | +2.94(+4.35%) |
Feb 13, 2015 | 65.51 | 67.59 | 67.59 | 67.59 | 226,131 | +2.02(+3.07%) |
Feb 12, 2015 | 65.23 | 65.59 | 63.98 | 65.58 | 154,996 | +0.65(+1.00%) |
Feb 11, 2015 | 65.25 | 66.30 | 64.35 | 64.93 | 182,936 | -0.23(-0.36%) |
Feb 10, 2015 | 64.51 | 65.58 | 64.12 | 65.16 | 222,032 | +1.51(+2.37%) |
Feb 09, 2015 | 62.01 | 63.65 | 61.94 | 63.65 | 233,478 | +0.32(+0.51%) |
Feb 06, 2015 | 61.85 | 63.84 | 61.50 | 63.33 | 485,510 | +3.22(+5.36%) |
Feb 05, 2015 | 59.32 | 60.43 | 59.04 | 60.11 | 252,870 | +1.74(+2.98%) |
Feb 04, 2015 | 60.09 | 60.48 | 58.05 | 58.37 | 237,559 | -0.16(-0.28%) |
Feb 03, 2015 | 57.28 | 58.83 | 57.10 | 58.53 | 255,548 | +3.43(+6.22%) |
Feb 02, 2015 | 55.98 | 56.10 | 54.60 | 55.10 | 269,827 | +0.58(+1.06%) |
Jan 30, 2015 | 55.24 | 55.89 | 54.27 | 54.52 | 473,849 | -3.04(-5.27%) |
Jan 29, 2015 | 57.26 | 58.08 | 56.59 | 57.56 | 237,446 | +1.02(+1.80%) |
Jan 28, 2015 | 59.25 | 59.25 | 55.64 | 56.54 | 323,833 | -2.85(-4.80%) |
Jan 27, 2015 | 57.93 | 59.95 | 57.29 | 59.39 | 290,338 | -0.35(-0.58%) |
Jan 26, 2015 | 59.04 | 60.11 | 58.58 | 59.74 | 194,793 | +0.51(+0.86%) |
Jan 23, 2015 | 59.95 | 60.02 | 58.70 | 59.23 | 262,012 | -2.62(-4.23%) |
Jan 22, 2015 | 60.25 | 62.57 | 60.04 | 61.85 | 420,971 | +0.76(+1.25%) |
Jan 21, 2015 | 58.67 | 61.66 | 58.24 | 61.08 | 348,767 | +2.02(+3.41%) |
Jan 20, 2015 | 60.22 | 60.25 | 58.86 | 59.07 | 351,526 | -2.53(-4.10%) |
Jan 16, 2015 | 59.99 | 61.75 | 59.62 | 61.59 | 359,078 | +2.39(+4.03%) |
Jan 15, 2015 | 62.22 | 62.40 | 59.09 | 59.21 | 431,322 | -3.06(-4.91%) |
Jan 14, 2015 | 60.99 | 62.40 | 60.34 | 62.26 | 453,909 | -1.39(-2.18%) |
Jan 13, 2015 | 64.28 | 64.65 | 62.54 | 63.65 | 342,555 | +0.00(+0.00%) |
Jan 12, 2015 | 64.98 | 64.98 | 62.98 | 63.65 | 221,072 | -1.16(-1.79%) |
Jan 09, 2015 | 67.78 | 67.96 | 64.74 | 64.81 | 313,240 | -2.18(-3.25%) |
Jan 08, 2015 | 66.04 | 67.34 | 65.95 | 66.99 | 526,044 | +2.53(+3.92%) |
Jan 07, 2015 | 65.48 | 66.20 | 63.63 | 64.47 | 575,125 | +0.39(+0.61%) |
Jan 06, 2015 | 65.53 | 66.33 | 62.80 | 64.07 | 719,795 | -3.73(-5.50%) |
Jan 05, 2015 | 70.03 | 70.03 | 67.28 | 67.80 | 428,984 | -3.38(-4.75%) |