Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.00 | 59.36 | 58.09 | 58.65 | 240,577 | -1.08(-1.80%) |
Mar 30, 2015 | 58.74 | 60.18 | 58.74 | 59.73 | 172,689 | +1.30(+2.22%) |
Mar 27, 2015 | 58.37 | 58.78 | 57.88 | 58.43 | 204,365 | +0.14(+0.24%) |
Mar 26, 2015 | 57.50 | 58.51 | 57.37 | 58.29 | 229,979 | +0.49(+0.85%) |
Mar 25, 2015 | 60.12 | 60.21 | 57.79 | 57.80 | 649,943 | -2.40(-3.99%) |
Mar 24, 2015 | 60.50 | 61.02 | 60.10 | 60.20 | 234,619 | -0.42(-0.69%) |
Mar 23, 2015 | 60.46 | 61.07 | 60.46 | 60.62 | 229,091 | +0.11(+0.18%) |
Mar 20, 2015 | 60.41 | 60.94 | 60.09 | 60.51 | 576,302 | +0.48(+0.81%) |
Mar 19, 2015 | 60.41 | 60.71 | 59.28 | 60.03 | 271,922 | -0.53(-0.87%) |
Mar 18, 2015 | 59.95 | 60.60 | 59.20 | 60.56 | 462,744 | +0.31(+0.52%) |
Mar 17, 2015 | 59.11 | 60.26 | 58.72 | 60.25 | 377,462 | +1.24(+2.10%) |
Mar 16, 2015 | 58.92 | 59.21 | 58.72 | 59.01 | 132,254 | +0.18(+0.31%) |
Mar 13, 2015 | 59.76 | 59.89 | 58.31 | 58.82 | 196,244 | -1.19(-1.98%) |
Mar 12, 2015 | 59.41 | 60.04 | 58.96 | 60.01 | 199,440 | +1.20(+2.03%) |
Mar 11, 2015 | 58.52 | 58.89 | 57.87 | 58.81 | 170,211 | +0.35(+0.60%) |
Mar 10, 2015 | 59.51 | 59.51 | 58.42 | 58.46 | 117,627 | -1.43(-2.39%) |
Mar 09, 2015 | 59.78 | 60.13 | 59.37 | 59.89 | 213,789 | +0.27(+0.46%) |
Mar 06, 2015 | 59.42 | 60.20 | 59.39 | 59.62 | 306,866 | -0.39(-0.65%) |
Mar 05, 2015 | 60.05 | 60.35 | 59.81 | 60.01 | 135,309 | -0.05(-0.08%) |
Mar 04, 2015 | 59.92 | 60.18 | 60.09 | 60.06 | 183,399 | -0.04(-0.06%) |
Mar 03, 2015 | 60.29 | 60.29 | 59.96 | 60.09 | 158,379 | -0.51(-0.84%) |
Mar 02, 2015 | 59.41 | 60.62 | 59.33 | 60.60 | 232,761 | +1.15(+1.93%) |
Feb 27, 2015 | 59.46 | 59.67 | 59.33 | 59.46 | 508,380 | -0.11(-0.18%) |
Feb 26, 2015 | 59.40 | 59.65 | 59.03 | 59.57 | 296,411 | +0.18(+0.31%) |
Feb 25, 2015 | 59.09 | 59.44 | 58.96 | 59.38 | 237,465 | +0.01(+0.02%) |
Feb 24, 2015 | 58.96 | 59.57 | 58.75 | 59.37 | 415,094 | +0.34(+0.57%) |
Feb 23, 2015 | 58.65 | 59.05 | 57.73 | 59.04 | 431,537 | +0.35(+0.59%) |
Feb 20, 2015 | 57.83 | 58.71 | 57.25 | 58.69 | 449,796 | +0.82(+1.42%) |
Feb 19, 2015 | 57.11 | 58.00 | 56.87 | 57.87 | 216,396 | +0.46(+0.79%) |
Feb 18, 2015 | 56.82 | 57.42 | 56.68 | 57.42 | 153,276 | +0.33(+0.57%) |
Feb 17, 2015 | 56.93 | 57.35 | 56.60 | 57.09 | 115,709 | +0.15(+0.27%) |
Feb 13, 2015 | 56.11 | 56.93 | 56.93 | 56.93 | 142,448 | +0.89(+1.59%) |
Feb 12, 2015 | 55.54 | 56.12 | 55.54 | 56.04 | 115,868 | +0.72(+1.30%) |
Feb 11, 2015 | 55.01 | 55.59 | 53.92 | 55.32 | 222,164 | +0.13(+0.23%) |
Feb 10, 2015 | 55.54 | 55.54 | 54.99 | 55.19 | 366,851 | +0.02(+0.03%) |
Feb 09, 2015 | 54.75 | 55.42 | 54.29 | 55.18 | 438,580 | +0.33(+0.60%) |
Feb 06, 2015 | 54.83 | 55.64 | 54.69 | 54.85 | 576,608 | +0.20(+0.37%) |
Feb 05, 2015 | 55.36 | 56.57 | 54.48 | 54.65 | 349,711 | -0.75(-1.35%) |
Feb 04, 2015 | 55.81 | 55.98 | 55.02 | 55.40 | 245,631 | -0.69(-1.23%) |
Feb 03, 2015 | 54.76 | 56.19 | 54.76 | 56.09 | 331,734 | +1.78(+3.29%) |
Feb 02, 2015 | 53.19 | 54.36 | 52.63 | 54.30 | 219,705 | +1.15(+2.16%) |
Jan 30, 2015 | 53.56 | 54.14 | 53.08 | 53.16 | 206,662 | -1.02(-1.88%) |
Jan 29, 2015 | 53.30 | 54.17 | 52.90 | 54.17 | 152,152 | +0.86(+1.62%) |
Jan 28, 2015 | 53.97 | 54.40 | 53.18 | 53.31 | 153,828 | -0.44(-0.81%) |
Jan 27, 2015 | 53.40 | 54.12 | 52.92 | 53.75 | 142,000 | -0.47(-0.87%) |
Jan 26, 2015 | 53.90 | 54.34 | 53.34 | 54.22 | 179,020 | +0.31(+0.57%) |
Jan 23, 2015 | 54.03 | 54.35 | 53.57 | 53.91 | 97,269 | -0.17(-0.32%) |
Jan 22, 2015 | 53.35 | 54.18 | 52.79 | 54.08 | 204,474 | +1.17(+2.20%) |
Jan 21, 2015 | 52.65 | 53.37 | 52.49 | 52.92 | 350,084 | +0.02(+0.03%) |
Jan 20, 2015 | 53.28 | 53.50 | 52.36 | 52.90 | 192,027 | -0.25(-0.48%) |
Jan 16, 2015 | 52.33 | 53.19 | 52.33 | 53.16 | 254,178 | +0.54(+1.02%) |
Jan 15, 2015 | 54.19 | 54.56 | 52.55 | 52.62 | 215,274 | -1.27(-2.37%) |
Jan 14, 2015 | 54.24 | 54.61 | 53.08 | 53.89 | 186,104 | -1.07(-1.94%) |
Jan 13, 2015 | 54.47 | 55.69 | 54.15 | 54.96 | 345,138 | +1.07(+1.98%) |
Jan 12, 2015 | 54.71 | 54.85 | 53.27 | 53.89 | 310,072 | -0.96(-1.74%) |
Jan 09, 2015 | 55.17 | 55.23 | 54.60 | 54.85 | 195,063 | -0.15(-0.28%) |
Jan 08, 2015 | 54.39 | 55.12 | 54.39 | 55.00 | 187,773 | +1.26(+2.34%) |
Jan 07, 2015 | 53.71 | 53.87 | 53.26 | 53.75 | 295,943 | +0.48(+0.91%) |
Jan 06, 2015 | 54.60 | 54.75 | 53.19 | 53.26 | 273,278 | -1.37(-2.50%) |
Jan 05, 2015 | 54.79 | 54.99 | 54.38 | 54.63 | 303,890 | -0.70(-1.27%) |