Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.21 | 58.66 | 58.02 | 58.22 | 860,634 | -0.19(-0.32%) |
Mar 30, 2015 | 57.81 | 58.66 | 57.78 | 58.41 | 888,398 | +1.04(+1.80%) |
Mar 27, 2015 | 57.53 | 57.90 | 57.09 | 57.37 | 1,344,527 | -0.30(-0.52%) |
Mar 26, 2015 | 57.57 | 57.93 | 57.21 | 57.67 | 1,107,036 | -0.10(-0.18%) |
Mar 25, 2015 | 58.27 | 58.33 | 57.77 | 57.78 | 2,374,699 | -0.51(-0.88%) |
Mar 24, 2015 | 58.50 | 58.68 | 58.15 | 58.29 | 1,511,936 | -0.33(-0.57%) |
Mar 23, 2015 | 58.42 | 58.93 | 58.22 | 58.62 | 1,075,529 | +0.17(+0.29%) |
Mar 20, 2015 | 58.32 | 58.81 | 57.91 | 58.45 | 1,837,496 | +0.62(+1.07%) |
Mar 19, 2015 | 57.74 | 57.96 | 57.48 | 57.84 | 771,147 | +0.10(+0.18%) |
Mar 18, 2015 | 56.58 | 57.99 | 56.54 | 57.73 | 1,136,787 | +0.98(+1.72%) |
Mar 17, 2015 | 56.63 | 56.99 | 56.50 | 56.76 | 683,654 | -0.25(-0.44%) |
Mar 16, 2015 | 56.20 | 57.01 | 56.12 | 57.01 | 1,034,673 | +1.15(+2.05%) |
Mar 13, 2015 | 56.47 | 56.61 | 55.56 | 55.86 | 949,313 | -0.59(-1.05%) |
Mar 12, 2015 | 55.16 | 56.47 | 55.16 | 56.45 | 1,276,241 | +1.41(+2.55%) |
Mar 11, 2015 | 55.41 | 55.58 | 54.96 | 55.04 | 1,193,348 | -0.43(-0.77%) |
Mar 10, 2015 | 56.46 | 56.48 | 55.46 | 55.47 | 1,103,802 | -1.30(-2.28%) |
Mar 09, 2015 | 56.25 | 56.89 | 56.25 | 56.76 | 792,422 | +0.44(+0.79%) |
Mar 06, 2015 | 57.00 | 57.11 | 56.21 | 56.32 | 949,448 | -0.98(-1.71%) |
Mar 05, 2015 | 57.33 | 57.40 | 56.96 | 57.30 | 678,999 | +0.20(+0.36%) |
Mar 04, 2015 | 57.37 | 57.61 | 56.83 | 57.10 | 925,623 | -0.51(-0.89%) |
Mar 03, 2015 | 57.86 | 57.93 | 57.36 | 57.61 | 1,113,077 | -0.54(-0.92%) |
Mar 02, 2015 | 57.50 | 58.20 | 57.38 | 58.14 | 898,071 | +0.55(+0.96%) |
Feb 27, 2015 | 57.85 | 57.97 | 57.46 | 57.59 | 1,296,065 | -0.47(-0.81%) |
Feb 26, 2015 | 57.98 | 58.20 | 57.83 | 58.06 | 881,685 | +0.11(+0.19%) |
Feb 25, 2015 | 57.91 | 58.32 | 57.86 | 57.95 | 1,171,431 | -0.13(-0.22%) |
Feb 24, 2015 | 57.99 | 58.28 | 57.88 | 58.08 | 1,015,870 | -0.04(-0.07%) |
Feb 23, 2015 | 58.52 | 58.61 | 57.79 | 58.12 | 1,418,742 | -0.40(-0.68%) |
Feb 20, 2015 | 57.61 | 58.78 | 57.45 | 58.52 | 3,329,702 | +0.84(+1.46%) |
Feb 19, 2015 | 57.37 | 57.69 | 57.16 | 57.68 | 1,142,175 | +0.37(+0.65%) |
Feb 18, 2015 | 56.73 | 57.43 | 56.72 | 57.30 | 1,262,019 | +0.29(+0.51%) |
Feb 17, 2015 | 56.45 | 57.05 | 56.45 | 57.01 | 1,059,726 | +0.33(+0.59%) |
Feb 13, 2015 | 56.41 | 56.68 | 56.68 | 56.68 | 823,763 | +0.28(+0.50%) |
Feb 12, 2015 | 55.69 | 56.40 | 55.69 | 56.40 | 895,057 | +0.89(+1.60%) |
Feb 11, 2015 | 55.16 | 55.69 | 55.12 | 55.51 | 1,137,252 | +0.40(+0.73%) |
Feb 10, 2015 | 54.42 | 55.25 | 54.32 | 55.11 | 807,411 | +0.91(+1.68%) |
Feb 09, 2015 | 54.08 | 54.43 | 53.87 | 54.20 | 1,444,813 | -0.27(-0.50%) |
Feb 06, 2015 | 54.57 | 55.04 | 54.22 | 54.47 | 1,753,091 | -0.07(-0.12%) |
Feb 05, 2015 | 54.92 | 55.21 | 53.75 | 54.54 | 2,161,897 | -0.41(-0.74%) |
Feb 04, 2015 | 54.78 | 55.26 | 54.37 | 54.95 | 1,618,113 | +0.14(+0.25%) |
Feb 03, 2015 | 53.89 | 54.86 | 53.67 | 54.81 | 1,292,943 | +1.13(+2.11%) |
Feb 02, 2015 | 53.56 | 53.69 | 52.53 | 53.68 | 1,319,826 | +0.49(+0.91%) |
Jan 30, 2015 | 53.71 | 53.88 | 53.13 | 53.19 | 1,689,518 | -0.79(-1.47%) |
Jan 29, 2015 | 53.17 | 54.11 | 53.00 | 53.99 | 1,295,815 | +0.81(+1.52%) |
Jan 28, 2015 | 54.28 | 54.33 | 53.13 | 53.18 | 1,267,793 | -0.62(-1.16%) |
Jan 27, 2015 | 53.92 | 54.05 | 53.44 | 53.80 | 1,230,122 | -0.78(-1.42%) |
Jan 26, 2015 | 54.42 | 54.71 | 54.09 | 54.57 | 751,532 | +0.03(+0.06%) |
Jan 23, 2015 | 54.41 | 54.89 | 54.23 | 54.54 | 907,961 | +0.14(+0.27%) |
Jan 22, 2015 | 53.69 | 54.50 | 53.25 | 54.40 | 756,909 | +0.95(+1.77%) |
Jan 21, 2015 | 53.57 | 53.84 | 53.18 | 53.45 | 884,109 | -0.48(-0.88%) |
Jan 20, 2015 | 54.06 | 54.35 | 53.38 | 53.93 | 768,565 | +0.00(+0.00%) |
Jan 16, 2015 | 52.96 | 53.97 | 52.92 | 53.93 | 993,571 | +0.84(+1.59%) |
Jan 15, 2015 | 53.19 | 53.37 | 52.72 | 53.08 | 880,090 | +0.07(+0.13%) |
Jan 14, 2015 | 52.90 | 53.12 | 52.44 | 53.02 | 686,618 | -0.55(-1.03%) |
Jan 13, 2015 | 53.72 | 54.52 | 53.01 | 53.57 | 1,111,208 | +0.12(+0.22%) |
Jan 12, 2015 | 53.59 | 53.82 | 53.19 | 53.45 | 781,863 | -0.17(-0.32%) |
Jan 09, 2015 | 53.92 | 54.03 | 53.36 | 53.62 | 668,456 | -0.18(-0.33%) |
Jan 08, 2015 | 53.54 | 53.84 | 53.43 | 53.80 | 1,064,739 | +0.75(+1.41%) |
Jan 07, 2015 | 52.66 | 53.08 | 52.28 | 53.05 | 1,085,804 | +0.86(+1.65%) |
Jan 06, 2015 | 52.31 | 52.60 | 51.43 | 52.19 | 1,396,657 | -0.07(-0.13%) |
Jan 05, 2015 | 52.96 | 53.03 | 51.75 | 52.26 | 1,118,393 | -0.92(-1.73%) |