Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.40 | 58.06 | 57.07 | 57.96 | 4,372,394 | +0.18(+0.31%) |
Mar 30, 2015 | 57.30 | 58.12 | 57.08 | 57.78 | 2,863,184 | +0.73(+1.28%) |
Mar 27, 2015 | 57.15 | 57.31 | 56.92 | 57.05 | 2,129,444 | -0.12(-0.21%) |
Mar 26, 2015 | 57.25 | 57.44 | 56.99 | 57.17 | 2,374,718 | -0.29(-0.50%) |
Mar 25, 2015 | 58.27 | 58.27 | 57.40 | 57.45 | 2,523,478 | -0.64(-1.11%) |
Mar 24, 2015 | 58.41 | 58.54 | 57.88 | 58.10 | 3,097,236 | -0.45(-0.77%) |
Mar 23, 2015 | 58.50 | 58.90 | 58.47 | 58.54 | 3,043,947 | +0.35(+0.60%) |
Mar 20, 2015 | 57.66 | 58.34 | 57.57 | 58.19 | 5,144,991 | +0.70(+1.22%) |
Mar 19, 2015 | 57.58 | 58.04 | 57.27 | 57.49 | 3,221,172 | -0.02(-0.03%) |
Mar 18, 2015 | 57.15 | 57.74 | 56.59 | 57.51 | 3,294,848 | +0.52(+0.91%) |
Mar 17, 2015 | 57.09 | 57.18 | 56.71 | 56.99 | 3,876,304 | -0.42(-0.72%) |
Mar 16, 2015 | 57.02 | 57.53 | 56.92 | 57.40 | 2,531,698 | +0.76(+1.34%) |
Mar 13, 2015 | 57.02 | 57.02 | 56.39 | 56.65 | 2,400,652 | -0.68(-1.19%) |
Mar 12, 2015 | 56.52 | 57.35 | 56.46 | 57.33 | 2,008,265 | +1.07(+1.90%) |
Mar 11, 2015 | 55.97 | 56.55 | 55.73 | 56.26 | 2,925,564 | +0.57(+1.02%) |
Mar 10, 2015 | 56.13 | 56.30 | 55.69 | 55.69 | 2,658,447 | -0.98(-1.72%) |
Mar 09, 2015 | 56.09 | 56.80 | 55.99 | 56.67 | 2,279,057 | +0.37(+0.65%) |
Mar 06, 2015 | 56.48 | 56.98 | 56.07 | 56.30 | 3,238,918 | -0.34(-0.60%) |
Mar 05, 2015 | 56.83 | 56.93 | 56.44 | 56.65 | 3,853,332 | +0.05(+0.09%) |
Mar 04, 2015 | 57.11 | 57.19 | 56.59 | 56.60 | 2,878,287 | -0.81(-1.40%) |
Mar 03, 2015 | 57.53 | 57.74 | 57.29 | 57.40 | 2,345,772 | -0.40(-0.69%) |
Mar 02, 2015 | 57.49 | 57.97 | 57.47 | 57.80 | 2,072,525 | +0.31(+0.54%) |
Feb 27, 2015 | 57.88 | 58.04 | 57.49 | 57.49 | 2,700,951 | -0.58(-1.00%) |
Feb 26, 2015 | 57.71 | 58.16 | 57.71 | 58.07 | 2,337,267 | +0.40(+0.69%) |
Feb 25, 2015 | 58.01 | 58.20 | 57.65 | 57.67 | 2,569,683 | -0.45(-0.77%) |
Feb 24, 2015 | 57.63 | 58.28 | 57.63 | 58.12 | 2,278,825 | +0.33(+0.58%) |
Feb 23, 2015 | 57.88 | 57.90 | 57.62 | 57.79 | 2,237,918 | -0.28(-0.47%) |
Feb 20, 2015 | 57.65 | 58.16 | 57.15 | 58.06 | 2,615,580 | +0.35(+0.60%) |
Feb 19, 2015 | 57.29 | 57.79 | 57.24 | 57.71 | 2,468,644 | +0.37(+0.65%) |
Feb 18, 2015 | 57.63 | 57.76 | 57.18 | 57.34 | 3,016,601 | -0.45(-0.79%) |
Feb 17, 2015 | 57.97 | 58.27 | 57.69 | 57.79 | 2,499,648 | -0.15(-0.27%) |
Feb 13, 2015 | 57.88 | 57.95 | 57.95 | 57.95 | 2,487,155 | -0.09(-0.15%) |
Feb 12, 2015 | 57.77 | 58.14 | 57.71 | 58.04 | 2,544,460 | +0.32(+0.55%) |
Feb 11, 2015 | 56.88 | 57.91 | 56.76 | 57.72 | 4,735,368 | +0.92(+1.61%) |
Feb 10, 2015 | 57.21 | 57.24 | 56.48 | 56.81 | 3,778,054 | +0.02(+0.03%) |
Feb 09, 2015 | 57.02 | 57.32 | 56.64 | 56.79 | 4,379,688 | -0.73(-1.27%) |
Feb 06, 2015 | 58.39 | 58.56 | 57.35 | 57.52 | 5,176,937 | -1.11(-1.89%) |
Feb 05, 2015 | 56.51 | 58.81 | 55.99 | 58.63 | 5,950,033 | -0.23(-0.39%) |
Feb 04, 2015 | 58.22 | 59.09 | 58.16 | 58.86 | 4,533,827 | +0.45(+0.76%) |
Feb 03, 2015 | 57.71 | 58.44 | 57.18 | 58.41 | 3,684,758 | +0.91(+1.58%) |
Feb 02, 2015 | 56.55 | 57.57 | 56.09 | 57.50 | 3,706,393 | +0.91(+1.60%) |
Jan 30, 2015 | 57.16 | 57.45 | 56.52 | 56.59 | 3,066,473 | -1.02(-1.77%) |
Jan 29, 2015 | 57.19 | 57.78 | 56.98 | 57.62 | 3,520,662 | +0.59(+1.04%) |
Jan 28, 2015 | 58.10 | 58.82 | 57.01 | 57.02 | 3,131,194 | -0.91(-1.57%) |
Jan 27, 2015 | 57.61 | 58.22 | 57.51 | 57.93 | 1,882,003 | -0.24(-0.40%) |
Jan 26, 2015 | 57.79 | 58.20 | 57.62 | 58.17 | 2,051,351 | +0.24(+0.42%) |
Jan 23, 2015 | 58.45 | 58.48 | 57.90 | 57.92 | 2,153,947 | -0.42(-0.72%) |
Jan 22, 2015 | 57.31 | 58.48 | 57.08 | 58.35 | 3,111,260 | +1.34(+2.35%) |
Jan 21, 2015 | 56.84 | 57.33 | 56.45 | 57.01 | 2,378,007 | -0.05(-0.09%) |
Jan 20, 2015 | 57.71 | 57.77 | 56.68 | 57.06 | 2,606,475 | -0.39(-0.68%) |
Jan 16, 2015 | 56.62 | 57.48 | 56.36 | 57.45 | 2,691,779 | +1.31(+2.33%) |
Jan 15, 2015 | 56.30 | 56.67 | 56.05 | 56.14 | 2,538,123 | -0.16(-0.29%) |
Jan 14, 2015 | 55.92 | 56.60 | 55.82 | 56.30 | 3,320,170 | -0.56(-0.98%) |
Jan 13, 2015 | 57.01 | 57.73 | 56.41 | 56.86 | 2,763,516 | +0.34(+0.60%) |
Jan 12, 2015 | 57.06 | 57.27 | 56.41 | 56.52 | 1,865,883 | -0.58(-1.02%) |
Jan 09, 2015 | 57.64 | 57.67 | 57.06 | 57.11 | 2,590,616 | -0.59(-1.03%) |
Jan 08, 2015 | 56.97 | 57.70 | 56.94 | 57.70 | 3,659,823 | +1.09(+1.92%) |
Jan 07, 2015 | 56.28 | 56.64 | 55.81 | 56.61 | 2,577,527 | +0.92(+1.65%) |
Jan 06, 2015 | 55.98 | 56.45 | 55.51 | 55.69 | 3,239,317 | -0.04(-0.07%) |
Jan 05, 2015 | 56.51 | 56.59 | 55.66 | 55.73 | 3,577,226 | -1.13(-1.98%) |