Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 60.78 | 61.30 | 60.22 | 60.82 | 2,109,237 | -0.23(-0.37%) |
Mar 30, 2015 | 60.07 | 61.27 | 59.69 | 61.05 | 1,451,039 | +1.20(+2.01%) |
Mar 27, 2015 | 58.86 | 60.09 | 58.76 | 59.85 | 2,771,135 | +0.87(+1.48%) |
Mar 26, 2015 | 58.85 | 59.14 | 58.40 | 58.98 | 1,473,844 | +0.16(+0.26%) |
Mar 25, 2015 | 59.78 | 59.78 | 58.72 | 58.82 | 3,255,376 | -0.85(-1.42%) |
Mar 24, 2015 | 60.30 | 60.44 | 59.64 | 59.67 | 1,547,310 | -0.57(-0.95%) |
Mar 23, 2015 | 61.15 | 61.16 | 60.22 | 60.24 | 1,461,845 | -0.68(-1.11%) |
Mar 20, 2015 | 60.00 | 61.29 | 59.78 | 60.92 | 1,688,954 | +1.16(+1.94%) |
Mar 19, 2015 | 60.48 | 60.57 | 59.45 | 59.76 | 1,418,344 | -0.81(-1.34%) |
Mar 18, 2015 | 60.27 | 61.13 | 59.06 | 60.57 | 2,284,192 | +0.27(+0.45%) |
Mar 17, 2015 | 61.15 | 61.31 | 60.14 | 60.30 | 1,743,232 | -1.25(-2.03%) |
Mar 16, 2015 | 61.48 | 61.99 | 61.26 | 61.55 | 1,922,773 | +0.23(+0.37%) |
Mar 13, 2015 | 61.79 | 61.84 | 60.86 | 61.32 | 2,650,687 | -0.50(-0.81%) |
Mar 12, 2015 | 60.23 | 61.85 | 60.12 | 61.82 | 1,552,801 | +1.63(+2.70%) |
Mar 11, 2015 | 60.05 | 60.32 | 59.82 | 60.19 | 1,722,330 | +0.21(+0.35%) |
Mar 10, 2015 | 60.45 | 60.71 | 59.94 | 59.98 | 1,264,344 | -1.14(-1.86%) |
Mar 09, 2015 | 60.71 | 61.32 | 60.58 | 61.12 | 1,200,919 | +0.47(+0.78%) |
Mar 06, 2015 | 60.45 | 60.88 | 59.95 | 60.64 | 1,717,345 | -0.17(-0.28%) |
Mar 05, 2015 | 60.75 | 61.30 | 60.61 | 60.81 | 1,657,656 | +0.11(+0.19%) |
Mar 04, 2015 | 60.68 | 61.25 | 61.05 | 60.70 | 1,714,144 | -0.35(-0.58%) |
Mar 03, 2015 | 61.93 | 62.00 | 60.99 | 61.05 | 1,586,522 | -0.96(-1.55%) |
Mar 02, 2015 | 62.00 | 62.25 | 61.77 | 62.01 | 933,190 | +0.02(+0.03%) |
Feb 27, 2015 | 62.99 | 63.31 | 61.86 | 62.00 | 2,441,568 | -1.10(-1.75%) |
Feb 26, 2015 | 61.72 | 63.22 | 61.71 | 63.10 | 1,538,048 | +1.27(+2.06%) |
Feb 25, 2015 | 62.04 | 62.27 | 61.63 | 61.83 | 1,051,350 | -0.39(-0.63%) |
Feb 24, 2015 | 62.45 | 62.63 | 61.92 | 62.22 | 1,225,119 | -0.19(-0.30%) |
Feb 23, 2015 | 62.38 | 62.67 | 62.18 | 62.41 | 865,171 | +0.14(+0.22%) |
Feb 20, 2015 | 60.98 | 62.45 | 60.63 | 62.27 | 1,715,218 | +0.93(+1.52%) |
Feb 19, 2015 | 61.81 | 62.12 | 61.28 | 61.33 | 1,749,877 | -0.63(-1.02%) |
Feb 18, 2015 | 61.47 | 62.12 | 60.94 | 61.97 | 1,606,242 | +0.29(+0.47%) |
Feb 17, 2015 | 59.29 | 61.80 | 59.16 | 61.67 | 2,817,279 | +2.50(+4.23%) |
Feb 13, 2015 | 59.80 | 59.17 | 59.17 | 59.17 | 2,208,535 | -0.78(-1.30%) |
Feb 12, 2015 | 59.32 | 59.98 | 59.13 | 59.95 | 1,777,781 | +0.63(+1.07%) |
Feb 11, 2015 | 59.25 | 60.01 | 59.03 | 59.32 | 3,105,775 | -0.17(-0.29%) |
Feb 10, 2015 | 62.69 | 63.67 | 58.38 | 59.49 | 9,021,498 | -2.54(-4.10%) |
Feb 09, 2015 | 62.54 | 62.54 | 61.76 | 62.03 | 2,459,165 | -0.67(-1.06%) |
Feb 06, 2015 | 63.54 | 63.66 | 62.62 | 62.70 | 1,138,923 | -0.85(-1.34%) |
Feb 05, 2015 | 63.27 | 63.59 | 62.79 | 63.55 | 1,857,829 | +0.44(+0.70%) |
Feb 04, 2015 | 62.96 | 63.88 | 62.92 | 63.11 | 1,168,958 | -0.14(-0.22%) |
Feb 03, 2015 | 62.36 | 63.28 | 62.12 | 63.25 | 1,911,526 | +1.31(+2.11%) |
Feb 02, 2015 | 62.07 | 62.18 | 61.05 | 61.94 | 1,429,676 | +0.24(+0.40%) |
Jan 30, 2015 | 62.75 | 62.84 | 61.60 | 61.70 | 1,529,773 | -1.71(-2.69%) |
Jan 29, 2015 | 62.76 | 63.45 | 61.75 | 63.41 | 1,666,146 | +0.67(+1.06%) |
Jan 28, 2015 | 63.23 | 64.13 | 62.65 | 62.74 | 1,268,756 | -0.28(-0.44%) |
Jan 27, 2015 | 62.79 | 63.26 | 62.11 | 63.02 | 1,555,161 | -0.51(-0.81%) |
Jan 26, 2015 | 63.08 | 63.90 | 62.96 | 63.53 | 1,246,807 | +0.07(+0.12%) |
Jan 23, 2015 | 63.46 | 63.80 | 63.16 | 63.45 | 1,234,612 | +0.00(+0.00%) |
Jan 22, 2015 | 62.47 | 63.57 | 61.97 | 63.45 | 1,314,221 | +1.16(+1.87%) |
Jan 21, 2015 | 60.94 | 62.42 | 60.72 | 62.29 | 1,111,111 | +1.16(+1.90%) |
Jan 20, 2015 | 61.45 | 61.73 | 60.46 | 61.13 | 1,305,524 | +0.15(+0.24%) |
Jan 16, 2015 | 60.29 | 61.07 | 60.01 | 60.98 | 1,680,466 | +0.40(+0.66%) |
Jan 15, 2015 | 60.93 | 61.23 | 60.15 | 60.59 | 2,066,919 | -0.34(-0.56%) |
Jan 14, 2015 | 60.76 | 61.26 | 60.46 | 60.93 | 2,044,702 | -0.97(-1.56%) |
Jan 13, 2015 | 63.10 | 63.68 | 61.22 | 61.89 | 1,519,794 | -0.64(-1.03%) |
Jan 12, 2015 | 62.89 | 63.28 | 62.11 | 62.54 | 980,532 | -0.50(-0.80%) |
Jan 09, 2015 | 63.40 | 64.04 | 62.93 | 63.04 | 1,467,896 | -0.12(-0.19%) |
Jan 08, 2015 | 62.60 | 63.42 | 62.59 | 63.16 | 2,231,416 | +1.89(+3.09%) |
Jan 07, 2015 | 60.13 | 61.38 | 60.08 | 61.27 | 1,855,443 | +1.90(+3.20%) |
Jan 06, 2015 | 60.06 | 60.42 | 58.83 | 59.37 | 1,672,245 | -0.28(-0.48%) |
Jan 05, 2015 | 59.63 | 60.31 | 59.54 | 59.65 | 1,586,570 | -0.37(-0.61%) |