Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.20 | 63.48 | 62.79 | 62.95 | 218,937 | -0.41(-0.64%) |
Mar 30, 2015 | 62.71 | 63.57 | 62.18 | 63.36 | 178,785 | +0.97(+1.55%) |
Mar 27, 2015 | 61.26 | 63.03 | 61.04 | 62.39 | 245,010 | +1.15(+1.87%) |
Mar 26, 2015 | 61.90 | 61.90 | 61.01 | 61.25 | 357,658 | -0.73(-1.18%) |
Mar 25, 2015 | 63.17 | 63.17 | 61.95 | 61.98 | 186,758 | -1.04(-1.65%) |
Mar 24, 2015 | 63.36 | 64.06 | 62.32 | 63.01 | 400,376 | -0.51(-0.80%) |
Mar 23, 2015 | 63.42 | 63.66 | 63.16 | 63.52 | 126,963 | -0.04(-0.06%) |
Mar 20, 2015 | 63.46 | 63.75 | 63.34 | 63.56 | 303,783 | +0.59(+0.93%) |
Mar 19, 2015 | 63.08 | 63.61 | 62.86 | 62.97 | 203,318 | -0.46(-0.73%) |
Mar 18, 2015 | 62.91 | 63.56 | 62.42 | 63.43 | 263,766 | +0.52(+0.83%) |
Mar 17, 2015 | 63.04 | 63.08 | 62.74 | 62.91 | 209,721 | -0.05(-0.07%) |
Mar 16, 2015 | 63.01 | 63.26 | 62.46 | 62.95 | 232,872 | +0.39(+0.62%) |
Mar 13, 2015 | 62.69 | 62.74 | 62.21 | 62.56 | 219,273 | -0.04(-0.06%) |
Mar 12, 2015 | 61.94 | 62.65 | 61.70 | 62.60 | 179,442 | +1.07(+1.75%) |
Mar 11, 2015 | 61.00 | 61.58 | 60.55 | 61.53 | 247,949 | +0.78(+1.28%) |
Mar 10, 2015 | 60.70 | 61.67 | 60.68 | 60.75 | 198,755 | -0.51(-0.83%) |
Mar 09, 2015 | 61.06 | 61.64 | 60.61 | 61.26 | 148,842 | +0.40(+0.65%) |
Mar 06, 2015 | 60.79 | 61.50 | 60.50 | 60.86 | 211,034 | -0.47(-0.76%) |
Mar 05, 2015 | 61.79 | 62.23 | 61.23 | 61.33 | 173,287 | -0.32(-0.53%) |
Mar 04, 2015 | 62.03 | 62.39 | 61.49 | 61.65 | 245,793 | -0.74(-1.18%) |
Mar 03, 2015 | 62.65 | 62.85 | 61.83 | 62.39 | 317,372 | -0.38(-0.60%) |
Mar 02, 2015 | 61.93 | 63.09 | 61.75 | 62.77 | 208,286 | +0.55(+0.88%) |
Feb 27, 2015 | 62.59 | 62.87 | 62.13 | 62.22 | 133,349 | -0.61(-0.97%) |
Feb 26, 2015 | 62.41 | 62.91 | 61.68 | 62.83 | 133,289 | +0.42(+0.68%) |
Feb 25, 2015 | 61.97 | 62.76 | 61.79 | 62.41 | 146,494 | -0.11(-0.17%) |
Feb 24, 2015 | 62.47 | 62.94 | 62.22 | 62.51 | 163,817 | +0.05(+0.07%) |
Feb 23, 2015 | 62.63 | 63.05 | 61.98 | 62.47 | 190,233 | -0.43(-0.69%) |
Feb 20, 2015 | 62.78 | 63.01 | 62.18 | 62.90 | 239,902 | +0.09(+0.14%) |
Feb 19, 2015 | 62.66 | 62.98 | 62.43 | 62.81 | 161,433 | +0.02(+0.03%) |
Feb 18, 2015 | 62.39 | 62.80 | 61.76 | 62.79 | 179,882 | +0.29(+0.46%) |
Feb 17, 2015 | 63.27 | 63.58 | 61.64 | 62.51 | 321,948 | -0.54(-0.86%) |
Feb 13, 2015 | 62.78 | 63.05 | 63.05 | 63.05 | 400,673 | +0.26(+0.42%) |
Feb 12, 2015 | 59.06 | 63.52 | 57.47 | 62.78 | 632,253 | +4.61(+7.93%) |
Feb 11, 2015 | 57.91 | 58.52 | 57.33 | 58.17 | 200,752 | +0.00(+0.00%) |
Feb 10, 2015 | 57.49 | 58.25 | 56.80 | 58.17 | 188,624 | +1.14(+2.00%) |
Feb 09, 2015 | 57.62 | 57.95 | 56.10 | 57.03 | 138,056 | -0.91(-1.57%) |
Feb 06, 2015 | 58.45 | 58.45 | 57.58 | 57.94 | 214,898 | -0.46(-0.79%) |
Feb 05, 2015 | 57.89 | 58.57 | 57.80 | 58.39 | 248,075 | +0.82(+1.42%) |
Feb 04, 2015 | 57.38 | 57.79 | 57.09 | 57.58 | 181,476 | -0.05(-0.08%) |
Feb 03, 2015 | 56.83 | 58.01 | 56.83 | 57.62 | 275,387 | +1.03(+1.81%) |
Feb 02, 2015 | 55.98 | 56.79 | 55.62 | 56.60 | 192,191 | +0.64(+1.14%) |
Jan 30, 2015 | 57.11 | 57.86 | 55.87 | 55.96 | 309,938 | -1.50(-2.61%) |
Jan 29, 2015 | 56.91 | 57.73 | 56.42 | 57.46 | 215,309 | +0.68(+1.20%) |
Jan 28, 2015 | 58.55 | 58.56 | 56.55 | 56.78 | 175,854 | -1.43(-2.46%) |
Jan 27, 2015 | 57.99 | 58.71 | 57.69 | 58.21 | 165,168 | -0.33(-0.57%) |
Jan 26, 2015 | 58.37 | 58.86 | 57.68 | 58.54 | 160,072 | +0.27(+0.46%) |
Jan 23, 2015 | 58.03 | 58.46 | 57.47 | 58.27 | 110,119 | +0.23(+0.40%) |
Jan 22, 2015 | 57.45 | 58.35 | 56.51 | 58.03 | 181,045 | +0.97(+1.70%) |
Jan 21, 2015 | 56.36 | 57.22 | 55.97 | 57.06 | 179,161 | +0.52(+0.92%) |
Jan 20, 2015 | 57.11 | 57.49 | 56.20 | 56.54 | 154,132 | -0.48(-0.84%) |
Jan 16, 2015 | 56.42 | 57.06 | 56.13 | 57.02 | 140,665 | +0.40(+0.71%) |
Jan 15, 2015 | 57.33 | 57.35 | 56.49 | 56.61 | 126,588 | -0.64(-1.12%) |
Jan 14, 2015 | 57.26 | 57.73 | 56.80 | 57.25 | 88,443 | -0.66(-1.13%) |
Jan 13, 2015 | 58.41 | 58.82 | 57.04 | 57.91 | 218,844 | +0.01(+0.02%) |
Jan 12, 2015 | 58.16 | 58.37 | 57.46 | 57.90 | 151,567 | -0.19(-0.33%) |
Jan 09, 2015 | 58.25 | 58.56 | 57.87 | 58.09 | 211,667 | -0.19(-0.32%) |
Jan 08, 2015 | 57.90 | 58.64 | 57.25 | 58.28 | 312,629 | +0.82(+1.42%) |
Jan 07, 2015 | 56.42 | 57.53 | 55.96 | 57.46 | 306,111 | +1.33(+2.37%) |
Jan 06, 2015 | 56.34 | 56.92 | 55.47 | 56.13 | 312,134 | -0.22(-0.38%) |
Jan 05, 2015 | 56.42 | 56.88 | 55.91 | 56.34 | 127,658 | -0.40(-0.70%) |