Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.79 | 61.94 | 61.27 | 61.32 | 1,175,092 | -0.47(-0.76%) |
Mar 30, 2015 | 61.99 | 62.15 | 61.80 | 61.79 | 1,196,889 | +0.15(+0.25%) |
Mar 27, 2015 | 61.24 | 61.75 | 60.94 | 61.64 | 1,438,093 | +0.67(+1.10%) |
Mar 26, 2015 | 60.79 | 61.25 | 60.28 | 60.96 | 983,287 | -0.31(-0.50%) |
Mar 25, 2015 | 62.31 | 62.37 | 61.21 | 61.27 | 1,634,763 | -1.21(-1.93%) |
Mar 24, 2015 | 62.77 | 63.01 | 62.43 | 62.48 | 1,639,477 | +0.28(+0.45%) |
Mar 23, 2015 | 61.93 | 62.42 | 61.61 | 62.20 | 1,742,399 | +0.37(+0.60%) |
Mar 20, 2015 | 61.64 | 62.22 | 61.26 | 61.82 | 3,255,410 | +2.08(+3.48%) |
Mar 19, 2015 | 59.66 | 59.97 | 59.52 | 59.74 | 1,932,674 | -0.56(-0.93%) |
Mar 18, 2015 | 59.13 | 60.73 | 59.10 | 60.30 | 2,683,584 | +1.67(+2.84%) |
Mar 17, 2015 | 58.64 | 58.82 | 58.40 | 58.64 | 1,011,136 | -0.40(-0.68%) |
Mar 16, 2015 | 58.67 | 59.15 | 58.52 | 59.04 | 915,263 | +1.19(+2.06%) |
Mar 13, 2015 | 57.42 | 58.04 | 57.29 | 57.85 | 781,064 | -0.01(-0.01%) |
Mar 12, 2015 | 57.77 | 57.95 | 57.43 | 57.85 | 1,445,153 | +0.76(+1.34%) |
Mar 11, 2015 | 57.12 | 57.46 | 56.81 | 57.09 | 799,150 | +0.24(+0.42%) |
Mar 10, 2015 | 57.31 | 57.57 | 56.78 | 56.85 | 934,471 | -1.33(-2.29%) |
Mar 09, 2015 | 58.08 | 58.32 | 57.86 | 58.19 | 595,519 | +0.00(+0.00%) |
Mar 06, 2015 | 58.63 | 58.89 | 58.06 | 58.19 | 1,043,715 | -1.27(-2.14%) |
Mar 05, 2015 | 59.63 | 59.70 | 59.31 | 59.46 | 585,509 | +0.09(+0.14%) |
Mar 04, 2015 | 59.19 | 59.44 | 58.79 | 59.38 | 1,620,019 | -0.45(-0.75%) |
Mar 03, 2015 | 60.27 | 60.33 | 59.73 | 59.83 | 956,046 | -0.59(-0.98%) |
Mar 02, 2015 | 59.64 | 60.45 | 59.95 | 60.42 | 2,917,728 | +0.78(+1.31%) |
Feb 27, 2015 | 59.73 | 59.90 | 59.49 | 59.64 | 620,887 | +0.29(+0.49%) |
Feb 26, 2015 | 59.32 | 59.73 | 59.21 | 59.35 | 761,059 | -0.28(-0.47%) |
Feb 25, 2015 | 59.54 | 59.71 | 59.40 | 59.63 | 669,480 | +0.26(+0.44%) |
Feb 24, 2015 | 59.14 | 59.61 | 58.89 | 59.37 | 1,310,394 | +0.16(+0.27%) |
Feb 23, 2015 | 59.23 | 59.49 | 59.07 | 59.21 | 662,700 | +0.04(+0.07%) |
Feb 20, 2015 | 58.19 | 59.44 | 58.04 | 59.16 | 956,887 | +0.64(+1.09%) |
Feb 19, 2015 | 58.21 | 58.84 | 58.07 | 58.53 | 509,106 | -0.07(-0.12%) |
Feb 18, 2015 | 57.98 | 58.76 | 57.91 | 58.59 | 707,194 | -0.10(-0.17%) |
Feb 17, 2015 | 58.68 | 58.80 | 58.24 | 58.70 | 560,795 | -0.01(-0.01%) |
Feb 13, 2015 | 58.90 | 58.70 | 58.70 | 58.70 | 752,755 | +0.00(+0.00%) |
Feb 12, 2015 | 58.35 | 58.74 | 58.28 | 58.70 | 884,678 | +1.91(+3.37%) |
Feb 11, 2015 | 56.53 | 56.96 | 56.50 | 56.79 | 1,029,536 | -0.42(-0.73%) |
Feb 10, 2015 | 57.12 | 57.32 | 56.48 | 57.21 | 2,125,366 | +0.87(+1.54%) |
Feb 09, 2015 | 56.33 | 56.68 | 56.22 | 56.34 | 2,041,711 | -0.31(-0.54%) |
Feb 06, 2015 | 57.07 | 57.27 | 56.50 | 56.65 | 3,198,935 | -1.73(-2.97%) |
Feb 05, 2015 | 57.82 | 58.41 | 57.59 | 58.38 | 1,329,035 | +1.12(+1.96%) |
Feb 04, 2015 | 57.95 | 57.97 | 57.19 | 57.26 | 1,569,816 | -0.84(-1.45%) |
Feb 03, 2015 | 57.56 | 58.13 | 57.32 | 58.10 | 1,529,352 | +1.21(+2.14%) |
Feb 02, 2015 | 56.22 | 56.95 | 56.02 | 56.89 | 1,397,322 | +1.35(+2.43%) |
Jan 30, 2015 | 55.76 | 55.90 | 55.40 | 55.53 | 1,139,113 | -0.39(-0.70%) |
Jan 29, 2015 | 55.24 | 56.04 | 55.14 | 55.93 | 1,594,470 | +1.38(+2.54%) |
Jan 28, 2015 | 55.39 | 55.51 | 54.49 | 54.54 | 1,154,801 | -1.11(-2.00%) |
Jan 27, 2015 | 55.76 | 56.01 | 55.42 | 55.65 | 1,532,519 | -0.51(-0.91%) |
Jan 26, 2015 | 55.58 | 56.43 | 55.36 | 56.16 | 2,043,238 | +1.34(+2.45%) |
Jan 23, 2015 | 54.62 | 55.28 | 54.55 | 54.82 | 1,215,406 | +0.14(+0.26%) |
Jan 22, 2015 | 54.29 | 54.91 | 54.08 | 54.68 | 1,786,275 | +0.23(+0.42%) |
Jan 21, 2015 | 54.05 | 54.49 | 53.87 | 54.45 | 2,687,855 | +0.44(+0.82%) |
Jan 20, 2015 | 54.08 | 54.18 | 53.38 | 54.01 | 3,147,212 | -3.02(-5.29%) |
Jan 16, 2015 | 56.27 | 57.13 | 55.91 | 57.02 | 1,346,000 | +0.20(+0.34%) |
Jan 15, 2015 | 57.00 | 57.34 | 56.59 | 56.83 | 1,248,642 | -0.08(-0.13%) |
Jan 14, 2015 | 56.66 | 57.26 | 56.34 | 56.90 | 989,981 | +0.07(+0.12%) |
Jan 13, 2015 | 57.01 | 57.61 | 56.44 | 56.84 | 2,009,129 | -0.69(-1.20%) |
Jan 12, 2015 | 55.87 | 55.96 | 55.64 | 57.52 | 3,859,598 | +2.27(+4.11%) |
Jan 09, 2015 | 55.42 | 55.46 | 54.74 | 55.25 | 1,344,683 | -0.93(-1.66%) |
Jan 08, 2015 | 54.81 | 56.34 | 54.80 | 56.19 | 1,394,289 | +0.88(+1.60%) |
Jan 07, 2015 | 55.21 | 55.62 | 54.89 | 55.31 | 1,745,495 | -0.50(-0.90%) |
Jan 06, 2015 | 56.02 | 56.47 | 55.53 | 55.81 | 1,746,778 | -1.29(-2.26%) |
Jan 05, 2015 | 58.03 | 58.08 | 56.98 | 57.10 | 1,975,828 | -2.41(-4.05%) |