Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.62 | 60.03 | 59.45 | 59.59 | 1,029,637 | -0.50(-0.84%) |
Mar 30, 2015 | 59.52 | 60.29 | 59.42 | 60.10 | 994,969 | +0.81(+1.36%) |
Mar 27, 2015 | 58.68 | 59.36 | 58.68 | 59.29 | 872,655 | +0.34(+0.58%) |
Mar 26, 2015 | 58.37 | 59.07 | 57.93 | 58.94 | 670,807 | +0.50(+0.86%) |
Mar 25, 2015 | 60.06 | 60.18 | 58.31 | 58.44 | 999,771 | -1.58(-2.63%) |
Mar 24, 2015 | 59.90 | 60.46 | 59.66 | 60.02 | 747,254 | -0.14(-0.24%) |
Mar 23, 2015 | 61.84 | 61.92 | 60.13 | 60.16 | 1,085,137 | -1.46(-2.37%) |
Mar 20, 2015 | 60.45 | 61.74 | 60.00 | 61.63 | 1,844,910 | +1.39(+2.30%) |
Mar 19, 2015 | 60.51 | 60.79 | 59.74 | 60.24 | 636,464 | -0.47(-0.78%) |
Mar 18, 2015 | 59.43 | 60.93 | 59.14 | 60.71 | 1,006,550 | +1.28(+2.15%) |
Mar 17, 2015 | 59.55 | 60.06 | 58.84 | 59.43 | 967,347 | -0.22(-0.37%) |
Mar 16, 2015 | 60.18 | 60.48 | 59.13 | 59.65 | 1,283,303 | -0.15(-0.25%) |
Mar 13, 2015 | 60.45 | 60.62 | 59.35 | 59.81 | 1,012,203 | -0.85(-1.39%) |
Mar 12, 2015 | 59.46 | 60.75 | 59.13 | 60.65 | 1,037,898 | +1.54(+2.60%) |
Mar 11, 2015 | 58.97 | 59.45 | 58.82 | 59.11 | 1,051,583 | +0.21(+0.36%) |
Mar 10, 2015 | 58.89 | 59.39 | 58.31 | 58.90 | 1,037,606 | -0.30(-0.51%) |
Mar 09, 2015 | 59.32 | 59.72 | 58.81 | 59.20 | 822,323 | +0.30(+0.51%) |
Mar 06, 2015 | 59.47 | 59.50 | 58.29 | 58.90 | 1,493,780 | -0.95(-1.58%) |
Mar 05, 2015 | 60.63 | 60.86 | 59.25 | 59.84 | 1,317,255 | -0.92(-1.51%) |
Mar 04, 2015 | 61.58 | 61.68 | 60.09 | 60.76 | 737,861 | -0.92(-1.50%) |
Mar 03, 2015 | 62.66 | 62.72 | 61.51 | 61.68 | 854,996 | -1.17(-1.87%) |
Mar 02, 2015 | 62.71 | 63.00 | 61.81 | 62.86 | 1,158,201 | +0.15(+0.24%) |
Feb 27, 2015 | 63.67 | 63.80 | 62.61 | 62.71 | 1,046,895 | +0.11(+0.18%) |
Feb 26, 2015 | 62.32 | 62.92 | 62.15 | 62.59 | 1,232,030 | +0.46(+0.74%) |
Feb 25, 2015 | 62.54 | 62.63 | 61.80 | 62.13 | 774,665 | -0.60(-0.95%) |
Feb 24, 2015 | 63.40 | 63.40 | 62.28 | 62.73 | 1,126,815 | -1.02(-1.60%) |
Feb 23, 2015 | 62.67 | 64.23 | 62.15 | 63.75 | 2,257,873 | +0.43(+0.68%) |
Feb 20, 2015 | 62.82 | 63.34 | 61.89 | 63.32 | 1,300,300 | +0.47(+0.75%) |
Feb 19, 2015 | 63.28 | 63.48 | 62.58 | 62.85 | 1,109,212 | -0.44(-0.69%) |
Feb 18, 2015 | 62.23 | 63.34 | 61.77 | 63.29 | 864,758 | +1.07(+1.71%) |
Feb 17, 2015 | 62.51 | 62.80 | 62.13 | 62.22 | 915,270 | -0.51(-0.81%) |
Feb 13, 2015 | 61.59 | 62.73 | 62.73 | 62.73 | 1,249,136 | +1.41(+2.30%) |
Feb 12, 2015 | 60.68 | 61.72 | 60.02 | 61.32 | 2,173,584 | +1.38(+2.30%) |
Feb 11, 2015 | 59.66 | 60.22 | 59.51 | 59.94 | 851,266 | +0.21(+0.35%) |
Feb 10, 2015 | 59.02 | 59.84 | 58.66 | 59.73 | 783,336 | +1.09(+1.86%) |
Feb 09, 2015 | 58.69 | 58.94 | 58.39 | 58.64 | 671,442 | -0.21(-0.36%) |
Feb 06, 2015 | 58.67 | 59.00 | 58.54 | 58.85 | 1,023,576 | +0.16(+0.27%) |
Feb 05, 2015 | 58.26 | 58.79 | 58.03 | 58.69 | 1,311,175 | +0.86(+1.48%) |
Feb 04, 2015 | 57.22 | 58.23 | 57.11 | 57.84 | 1,229,041 | +0.42(+0.74%) |
Feb 03, 2015 | 57.14 | 57.76 | 57.06 | 57.42 | 1,457,854 | +0.40(+0.70%) |
Feb 02, 2015 | 57.48 | 57.89 | 56.22 | 57.01 | 1,460,676 | -0.39(-0.67%) |
Jan 30, 2015 | 57.47 | 57.97 | 57.00 | 57.40 | 1,115,184 | -0.44(-0.76%) |
Jan 29, 2015 | 57.67 | 57.89 | 56.67 | 57.84 | 1,449,313 | -0.12(-0.21%) |
Jan 28, 2015 | 58.20 | 59.86 | 57.93 | 57.96 | 2,668,601 | +0.20(+0.34%) |
Jan 27, 2015 | 56.01 | 58.31 | 55.27 | 57.76 | 6,683,334 | -3.96(-6.41%) |
Jan 26, 2015 | 61.99 | 62.52 | 61.01 | 61.72 | 1,829,253 | +1.14(+1.87%) |
Jan 23, 2015 | 62.43 | 62.53 | 60.52 | 60.59 | 1,206,003 | -1.87(-2.99%) |
Jan 22, 2015 | 61.83 | 62.47 | 61.35 | 62.46 | 945,167 | +0.49(+0.79%) |
Jan 21, 2015 | 61.19 | 62.13 | 61.06 | 61.96 | 1,011,035 | +0.49(+0.80%) |
Jan 20, 2015 | 61.38 | 61.79 | 60.71 | 61.47 | 916,389 | +0.65(+1.07%) |
Jan 16, 2015 | 59.48 | 60.90 | 59.43 | 60.82 | 1,098,604 | +1.01(+1.70%) |
Jan 15, 2015 | 59.63 | 60.58 | 59.41 | 59.81 | 1,529,847 | +0.17(+0.29%) |
Jan 14, 2015 | 59.04 | 60.00 | 58.85 | 59.63 | 992,847 | -0.01(-0.01%) |
Jan 13, 2015 | 60.08 | 61.00 | 59.26 | 59.64 | 1,026,622 | -0.04(-0.06%) |
Jan 12, 2015 | 59.48 | 59.87 | 59.11 | 59.68 | 815,441 | +0.23(+0.38%) |
Jan 09, 2015 | 59.35 | 59.88 | 59.21 | 59.45 | 687,032 | -0.12(-0.20%) |
Jan 08, 2015 | 58.77 | 59.75 | 58.69 | 59.57 | 1,411,233 | +1.47(+2.53%) |
Jan 07, 2015 | 58.40 | 58.76 | 57.48 | 58.10 | 685,449 | -0.06(-0.10%) |
Jan 06, 2015 | 58.69 | 59.00 | 57.73 | 58.16 | 1,096,759 | -0.54(-0.92%) |
Jan 05, 2015 | 58.87 | 59.10 | 58.19 | 58.70 | 782,277 | -0.54(-0.92%) |