Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.07 | 62.37 | 61.99 | 62.35 | 725,642 | +0.20(+0.32%) |
Mar 30, 2015 | 61.52 | 62.54 | 61.42 | 62.16 | 284,204 | +0.88(+1.44%) |
Mar 27, 2015 | 61.50 | 61.52 | 60.93 | 61.27 | 242,224 | -0.14(-0.23%) |
Mar 26, 2015 | 60.72 | 61.63 | 60.48 | 61.41 | 315,961 | +0.33(+0.54%) |
Mar 25, 2015 | 61.86 | 62.07 | 61.00 | 61.08 | 720,306 | -0.81(-1.31%) |
Mar 24, 2015 | 62.28 | 62.28 | 61.51 | 61.90 | 537,142 | -0.56(-0.90%) |
Mar 23, 2015 | 62.33 | 62.46 | 62.02 | 62.46 | 433,355 | +0.04(+0.06%) |
Mar 20, 2015 | 62.16 | 62.61 | 61.86 | 62.42 | 759,443 | +0.55(+0.89%) |
Mar 19, 2015 | 61.44 | 62.01 | 60.94 | 61.87 | 331,535 | +0.44(+0.71%) |
Mar 18, 2015 | 60.17 | 61.59 | 59.94 | 61.43 | 427,576 | +1.05(+1.74%) |
Mar 17, 2015 | 60.18 | 60.49 | 60.02 | 60.38 | 370,087 | +0.01(+0.01%) |
Mar 16, 2015 | 59.76 | 60.40 | 59.59 | 60.37 | 352,177 | +0.95(+1.59%) |
Mar 13, 2015 | 60.22 | 60.22 | 59.18 | 59.43 | 333,179 | -0.82(-1.36%) |
Mar 12, 2015 | 59.63 | 60.40 | 59.41 | 60.25 | 305,330 | +0.95(+1.59%) |
Mar 11, 2015 | 59.08 | 59.33 | 58.75 | 59.30 | 400,534 | +0.45(+0.76%) |
Mar 10, 2015 | 58.99 | 59.22 | 58.69 | 58.85 | 384,350 | -0.78(-1.30%) |
Mar 09, 2015 | 59.40 | 60.38 | 59.01 | 59.63 | 289,221 | +0.41(+0.69%) |
Mar 06, 2015 | 59.42 | 59.74 | 58.98 | 59.22 | 233,020 | -0.56(-0.94%) |
Mar 05, 2015 | 59.30 | 59.84 | 58.83 | 59.78 | 284,011 | +0.71(+1.21%) |
Mar 04, 2015 | 59.29 | 59.57 | 59.02 | 59.07 | 363,709 | -0.33(-0.56%) |
Mar 03, 2015 | 59.78 | 59.82 | 59.34 | 59.40 | 438,010 | -0.42(-0.70%) |
Mar 02, 2015 | 60.12 | 60.12 | 58.66 | 59.82 | 613,046 | +1.38(+2.37%) |
Feb 27, 2015 | 59.04 | 59.16 | 58.38 | 58.43 | 288,041 | -0.61(-1.03%) |
Feb 26, 2015 | 59.56 | 59.73 | 58.93 | 59.04 | 259,739 | -0.37(-0.63%) |
Feb 25, 2015 | 59.78 | 59.93 | 59.19 | 59.41 | 238,329 | -0.34(-0.57%) |
Feb 24, 2015 | 59.51 | 59.81 | 59.17 | 59.75 | 255,619 | +0.36(+0.61%) |
Feb 23, 2015 | 59.81 | 59.81 | 59.25 | 59.39 | 248,992 | -0.39(-0.65%) |
Feb 20, 2015 | 59.24 | 59.90 | 58.71 | 59.78 | 307,510 | +0.50(+0.84%) |
Feb 19, 2015 | 59.77 | 59.77 | 59.06 | 59.28 | 256,064 | -0.08(-0.13%) |
Feb 18, 2015 | 58.52 | 59.40 | 58.38 | 59.36 | 372,310 | +0.59(+1.00%) |
Feb 17, 2015 | 59.24 | 59.30 | 58.29 | 58.77 | 441,804 | +0.31(+0.53%) |
Feb 13, 2015 | 57.97 | 58.46 | 58.46 | 58.46 | 232,453 | +0.46(+0.80%) |
Feb 12, 2015 | 57.89 | 58.00 | 57.38 | 58.00 | 321,751 | +0.64(+1.12%) |
Feb 11, 2015 | 57.26 | 57.56 | 56.69 | 57.36 | 239,138 | +0.20(+0.36%) |
Feb 10, 2015 | 56.49 | 57.24 | 56.25 | 57.16 | 560,921 | +0.99(+1.76%) |
Feb 09, 2015 | 56.39 | 56.53 | 55.94 | 56.17 | 311,667 | -0.34(-0.60%) |
Feb 06, 2015 | 57.05 | 57.34 | 56.29 | 56.51 | 465,515 | -0.51(-0.89%) |
Feb 05, 2015 | 55.50 | 57.09 | 55.25 | 57.02 | 560,477 | +1.52(+2.74%) |
Feb 04, 2015 | 56.79 | 57.77 | 54.54 | 55.50 | 802,868 | -0.60(-1.08%) |
Feb 03, 2015 | 55.57 | 56.14 | 54.94 | 56.10 | 573,975 | +1.04(+1.89%) |
Feb 02, 2015 | 54.90 | 55.31 | 53.86 | 55.06 | 718,258 | +0.52(+0.95%) |
Jan 30, 2015 | 55.47 | 55.47 | 54.44 | 54.54 | 550,047 | -1.14(-2.04%) |
Jan 29, 2015 | 55.85 | 55.85 | 55.18 | 55.68 | 504,697 | +0.03(+0.05%) |
Jan 28, 2015 | 56.68 | 56.93 | 55.59 | 55.66 | 317,956 | -0.51(-0.90%) |
Jan 27, 2015 | 56.43 | 56.63 | 56.11 | 56.16 | 364,603 | -0.73(-1.28%) |
Jan 26, 2015 | 57.14 | 57.19 | 56.57 | 56.89 | 508,656 | -0.12(-0.20%) |
Jan 23, 2015 | 57.51 | 57.83 | 56.95 | 57.01 | 370,065 | -0.54(-0.94%) |
Jan 22, 2015 | 56.51 | 57.56 | 55.85 | 57.55 | 476,231 | +1.38(+2.45%) |
Jan 21, 2015 | 55.92 | 56.25 | 55.47 | 56.17 | 323,935 | +0.10(+0.17%) |
Jan 20, 2015 | 55.55 | 56.60 | 55.25 | 56.07 | 480,695 | -0.39(-0.69%) |
Jan 16, 2015 | 55.42 | 56.57 | 55.22 | 56.46 | 208,797 | +0.90(+1.62%) |
Jan 15, 2015 | 56.19 | 56.70 | 55.25 | 55.57 | 217,514 | -0.59(-1.04%) |
Jan 14, 2015 | 55.76 | 56.30 | 55.48 | 56.15 | 187,844 | -0.29(-0.52%) |
Jan 13, 2015 | 56.53 | 57.24 | 55.85 | 56.45 | 316,238 | +0.45(+0.81%) |
Jan 12, 2015 | 55.71 | 56.08 | 55.16 | 55.99 | 265,875 | +0.41(+0.74%) |
Jan 09, 2015 | 56.15 | 56.19 | 55.43 | 55.58 | 185,549 | -0.61(-1.09%) |
Jan 08, 2015 | 55.62 | 56.33 | 55.27 | 56.20 | 255,968 | +1.14(+2.07%) |
Jan 07, 2015 | 54.91 | 55.33 | 54.48 | 55.06 | 425,847 | +0.48(+0.88%) |
Jan 06, 2015 | 54.75 | 54.97 | 54.14 | 54.58 | 297,261 | -0.20(-0.36%) |
Jan 05, 2015 | 55.02 | 55.09 | 54.39 | 54.78 | 228,295 | -0.52(-0.93%) |