Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.14 | 61.83 | 61.06 | 61.08 | 7,924,601 | -0.23(-0.38%) |
Mar 30, 2015 | 61.65 | 61.93 | 61.17 | 61.32 | 12,032,876 | +0.11(+0.18%) |
Mar 27, 2015 | 61.19 | 61.46 | 60.84 | 61.20 | 6,983,002 | -0.05(-0.08%) |
Mar 26, 2015 | 60.93 | 61.91 | 60.72 | 61.25 | 10,159,023 | -0.13(-0.21%) |
Mar 25, 2015 | 62.66 | 62.97 | 61.38 | 61.38 | 13,978,312 | -1.28(-2.04%) |
Mar 24, 2015 | 62.66 | 63.21 | 62.42 | 62.66 | 6,997,625 | +0.02(+0.03%) |
Mar 23, 2015 | 63.53 | 63.70 | 62.63 | 62.64 | 8,703,116 | -0.31(-0.49%) |
Mar 20, 2015 | 62.80 | 63.22 | 62.36 | 62.95 | 16,460,843 | +0.56(+0.90%) |
Mar 19, 2015 | 62.41 | 62.75 | 61.40 | 62.39 | 16,492,270 | -0.10(-0.16%) |
Mar 18, 2015 | 61.66 | 62.56 | 60.47 | 62.49 | 216,984,640 | +0.74(+1.20%) |
Mar 17, 2015 | 62.58 | 62.65 | 61.67 | 61.75 | 15,301,144 | -1.06(-1.68%) |
Mar 16, 2015 | 62.31 | 63.04 | 62.25 | 62.81 | 10,546,615 | +0.93(+1.51%) |
Mar 13, 2015 | 62.76 | 62.76 | 61.75 | 61.87 | 13,474,649 | -1.06(-1.69%) |
Mar 12, 2015 | 62.19 | 63.04 | 62.17 | 62.94 | 10,205,577 | +1.13(+1.82%) |
Mar 11, 2015 | 62.01 | 62.42 | 61.44 | 61.81 | 12,962,650 | -0.10(-0.17%) |
Mar 10, 2015 | 62.95 | 63.00 | 61.91 | 61.91 | 11,911,381 | -1.45(-2.29%) |
Mar 09, 2015 | 63.16 | 63.55 | 62.82 | 63.37 | 9,534,402 | +0.49(+0.77%) |
Mar 06, 2015 | 63.83 | 64.08 | 62.86 | 62.88 | 12,411,673 | -1.12(-1.75%) |
Mar 05, 2015 | 64.20 | 64.24 | 63.91 | 64.00 | 7,221,068 | +0.09(+0.14%) |
Mar 04, 2015 | 64.24 | 64.27 | 63.56 | 63.91 | 8,561,517 | -0.36(-0.56%) |
Mar 03, 2015 | 65.05 | 65.05 | 64.02 | 64.27 | 9,429,914 | -0.70(-1.07%) |
Mar 02, 2015 | 64.60 | 64.97 | 64.07 | 64.97 | 12,471,404 | +1.63(+2.57%) |
Feb 27, 2015 | 63.85 | 64.01 | 63.34 | 63.34 | 8,529,585 | -0.57(-0.89%) |
Feb 26, 2015 | 63.78 | 64.09 | 63.51 | 63.91 | 14,410,290 | +0.17(+0.27%) |
Feb 25, 2015 | 63.33 | 64.02 | 63.33 | 63.74 | 7,327,457 | +0.13(+0.20%) |
Feb 24, 2015 | 63.92 | 63.92 | 63.31 | 63.61 | 9,689,445 | -0.13(-0.20%) |
Feb 23, 2015 | 63.73 | 63.81 | 63.09 | 63.74 | 7,125,104 | +0.00(+0.00%) |
Feb 20, 2015 | 62.81 | 63.74 | 62.35 | 63.74 | 9,674,650 | +0.91(+1.45%) |
Feb 19, 2015 | 63.05 | 63.05 | 62.57 | 62.83 | 6,054,911 | -0.00(-0.01%) |
Feb 18, 2015 | 63.24 | 63.27 | 62.60 | 62.83 | 6,873,793 | -0.41(-0.65%) |
Feb 17, 2015 | 63.38 | 63.50 | 63.00 | 63.24 | 7,293,846 | +0.29(+0.46%) |
Feb 13, 2015 | 63.68 | 62.95 | 62.95 | 62.95 | 36,305,456 | -0.30(-0.47%) |
Feb 12, 2015 | 62.48 | 63.25 | 62.35 | 63.25 | 12,463,553 | +1.15(+1.85%) |
Feb 11, 2015 | 61.86 | 62.17 | 61.69 | 62.10 | 9,417,420 | +0.45(+0.73%) |
Feb 10, 2015 | 62.16 | 62.42 | 61.44 | 61.65 | 10,072,102 | -0.21(-0.34%) |
Feb 09, 2015 | 62.32 | 62.53 | 61.82 | 61.86 | 8,404,487 | -0.46(-0.73%) |
Feb 06, 2015 | 63.33 | 63.49 | 62.00 | 62.32 | 12,060,066 | -1.02(-1.61%) |
Feb 05, 2015 | 62.28 | 63.34 | 61.97 | 63.34 | 17,767,144 | +1.61(+2.61%) |
Feb 04, 2015 | 60.49 | 62.16 | 60.38 | 61.73 | 23,783,576 | +1.19(+1.96%) |
Feb 03, 2015 | 59.82 | 60.70 | 59.36 | 60.54 | 16,171,426 | +1.04(+1.74%) |
Feb 02, 2015 | 59.73 | 59.73 | 58.19 | 59.50 | 14,661,204 | +0.10(+0.17%) |
Jan 30, 2015 | 60.68 | 61.06 | 59.40 | 59.40 | 23,763,636 | +1.61(+2.79%) |
Jan 29, 2015 | 57.68 | 57.98 | 57.13 | 57.79 | 16,726,305 | +0.38(+0.67%) |
Jan 28, 2015 | 58.85 | 58.96 | 57.40 | 57.41 | 12,257,084 | -1.08(-1.84%) |
Jan 27, 2015 | 59.14 | 59.14 | 58.29 | 58.49 | 11,828,527 | -1.29(-2.16%) |
Jan 26, 2015 | 59.88 | 59.96 | 59.15 | 59.78 | 9,174,848 | -0.41(-0.68%) |
Jan 23, 2015 | 60.25 | 60.74 | 60.17 | 60.19 | 6,615,394 | +0.16(+0.27%) |
Jan 22, 2015 | 59.53 | 60.36 | 59.05 | 60.03 | 12,407,530 | +0.07(+0.12%) |
Jan 21, 2015 | 59.70 | 60.50 | 59.31 | 59.96 | 10,495,931 | +0.10(+0.17%) |
Jan 20, 2015 | 59.71 | 60.52 | 59.25 | 59.85 | 16,020,435 | +0.44(+0.74%) |
Jan 16, 2015 | 58.70 | 59.45 | 58.61 | 59.41 | 11,947,678 | +0.42(+0.72%) |
Jan 15, 2015 | 59.82 | 60.00 | 58.81 | 58.99 | 11,349,763 | -0.57(-0.95%) |
Jan 14, 2015 | 59.81 | 60.26 | 59.22 | 59.56 | 13,114,941 | -1.22(-2.00%) |
Jan 13, 2015 | 61.06 | 61.94 | 60.38 | 60.77 | 11,029,732 | +0.18(+0.29%) |
Jan 12, 2015 | 60.83 | 61.06 | 60.39 | 60.59 | 6,891,368 | -0.12(-0.20%) |
Jan 09, 2015 | 61.43 | 61.63 | 60.54 | 60.71 | 11,289,379 | -0.91(-1.48%) |
Jan 08, 2015 | 61.34 | 61.78 | 61.20 | 61.63 | 11,203,398 | +0.82(+1.34%) |
Jan 07, 2015 | 60.23 | 60.86 | 60.00 | 60.81 | 10,027,058 | +0.80(+1.34%) |
Jan 06, 2015 | 60.54 | 60.77 | 59.39 | 60.01 | 11,875,746 | -0.39(-0.64%) |
Jan 05, 2015 | 61.40 | 61.41 | 60.33 | 60.40 | 13,678,677 | -1.36(-2.21%) |