Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.99 | 59.60 | 58.85 | 58.95 | 9,537,323 | -0.43(-0.73%) |
Mar 30, 2015 | 59.21 | 59.48 | 58.79 | 59.38 | 15,053,451 | +0.66(+1.13%) |
Mar 27, 2015 | 58.70 | 58.94 | 58.47 | 58.72 | 10,071,702 | +0.20(+0.34%) |
Mar 26, 2015 | 58.68 | 58.85 | 58.36 | 58.52 | 14,423,835 | -0.33(-0.57%) |
Mar 25, 2015 | 60.00 | 60.16 | 58.73 | 58.85 | 20,592,368 | -0.99(-1.65%) |
Mar 24, 2015 | 60.11 | 60.31 | 59.81 | 59.84 | 17,333,750 | -0.49(-0.81%) |
Mar 23, 2015 | 60.37 | 60.75 | 60.20 | 60.33 | 9,942,424 | -0.09(-0.15%) |
Mar 20, 2015 | 59.37 | 60.48 | 59.19 | 60.42 | 24,041,564 | +1.43(+2.42%) |
Mar 19, 2015 | 59.02 | 59.38 | 58.84 | 58.99 | 16,076,361 | -0.09(-0.15%) |
Mar 18, 2015 | 57.92 | 59.30 | 57.65 | 59.08 | 25,210,354 | +1.14(+1.97%) |
Mar 17, 2015 | 57.95 | 58.19 | 57.66 | 57.93 | 12,708,015 | -0.05(-0.09%) |
Mar 16, 2015 | 57.61 | 58.27 | 57.61 | 57.98 | 10,103,488 | +0.63(+1.09%) |
Mar 13, 2015 | 57.52 | 57.62 | 57.06 | 57.36 | 9,427,464 | -0.21(-0.37%) |
Mar 12, 2015 | 56.94 | 57.61 | 56.89 | 57.57 | 11,140,675 | +0.94(+1.65%) |
Mar 11, 2015 | 56.68 | 56.85 | 56.44 | 56.64 | 11,401,582 | +0.08(+0.14%) |
Mar 10, 2015 | 56.63 | 56.89 | 56.51 | 56.55 | 16,946,370 | -0.28(-0.49%) |
Mar 09, 2015 | 56.72 | 56.90 | 56.54 | 56.83 | 13,100,988 | +0.50(+0.89%) |
Mar 06, 2015 | 57.28 | 57.38 | 56.27 | 56.33 | 27,837,034 | -1.77(-3.04%) |
Mar 05, 2015 | 58.08 | 58.60 | 58.05 | 58.10 | 14,824,720 | +0.19(+0.33%) |
Mar 04, 2015 | 58.41 | 58.40 | 57.83 | 57.91 | 11,309,354 | -0.49(-0.83%) |
Mar 03, 2015 | 58.32 | 58.54 | 57.99 | 58.40 | 13,556,454 | -0.15(-0.26%) |
Mar 02, 2015 | 58.34 | 59.13 | 58.34 | 58.55 | 19,851,598 | +0.23(+0.39%) |
Feb 27, 2015 | 57.94 | 58.40 | 57.72 | 58.32 | 11,316,965 | +0.41(+0.71%) |
Feb 26, 2015 | 58.21 | 58.43 | 57.77 | 57.91 | 12,888,095 | -0.49(-0.85%) |
Feb 25, 2015 | 58.21 | 58.95 | 58.19 | 58.40 | 14,601,217 | +0.13(+0.22%) |
Feb 24, 2015 | 59.03 | 59.07 | 58.07 | 58.28 | 27,983,370 | -1.12(-1.89%) |
Feb 23, 2015 | 59.16 | 59.43 | 58.90 | 59.40 | 18,135,086 | +0.46(+0.79%) |
Feb 20, 2015 | 58.74 | 59.08 | 58.33 | 58.94 | 14,926,280 | +0.54(+0.92%) |
Feb 19, 2015 | 59.03 | 59.45 | 58.32 | 58.40 | 16,896,122 | -1.14(-1.91%) |
Feb 18, 2015 | 59.17 | 59.61 | 58.66 | 59.53 | 19,454,232 | +0.50(+0.85%) |
Feb 17, 2015 | 59.03 | 59.69 | 58.94 | 59.03 | 16,977,708 | -0.17(-0.29%) |
Feb 13, 2015 | 59.55 | 59.20 | 59.20 | 59.20 | 11,457,533 | -0.32(-0.54%) |
Feb 12, 2015 | 59.34 | 59.57 | 58.82 | 59.52 | 12,856,889 | +0.63(+1.08%) |
Feb 11, 2015 | 59.02 | 59.29 | 58.49 | 58.89 | 9,951,608 | -0.13(-0.21%) |
Feb 10, 2015 | 58.85 | 59.13 | 58.38 | 59.02 | 12,445,274 | +0.21(+0.35%) |
Feb 09, 2015 | 59.02 | 59.38 | 58.79 | 58.81 | 11,840,023 | -0.28(-0.47%) |
Feb 06, 2015 | 60.52 | 60.52 | 58.86 | 59.09 | 22,433,026 | -1.60(-2.64%) |
Feb 05, 2015 | 60.12 | 60.75 | 60.03 | 60.69 | 14,038,278 | +0.63(+1.04%) |
Feb 04, 2015 | 60.07 | 60.30 | 59.75 | 60.06 | 10,550,323 | -0.18(-0.29%) |
Feb 03, 2015 | 59.50 | 60.30 | 59.37 | 60.24 | 13,550,646 | +0.55(+0.93%) |
Feb 02, 2015 | 59.90 | 59.91 | 58.65 | 59.69 | 33,107,170 | -0.19(-0.32%) |
Jan 30, 2015 | 60.87 | 60.87 | 59.83 | 59.88 | 13,681,322 | -1.00(-1.63%) |
Jan 29, 2015 | 60.98 | 60.98 | 60.31 | 60.87 | 9,330,636 | +0.10(+0.17%) |
Jan 28, 2015 | 61.34 | 61.58 | 60.76 | 60.77 | 16,742,323 | -0.43(-0.71%) |
Jan 27, 2015 | 61.07 | 61.43 | 60.96 | 61.21 | 5,688,340 | -0.08(-0.13%) |
Jan 26, 2015 | 60.72 | 61.30 | 60.54 | 61.29 | 11,764,901 | +0.60(+0.98%) |
Jan 23, 2015 | 60.78 | 61.00 | 60.56 | 60.69 | 6,832,798 | -0.13(-0.21%) |
Jan 22, 2015 | 59.90 | 60.86 | 59.82 | 60.81 | 14,434,261 | +1.16(+1.95%) |
Jan 21, 2015 | 59.69 | 59.75 | 59.44 | 59.65 | 9,238,082 | -0.09(-0.15%) |
Jan 20, 2015 | 60.37 | 60.49 | 59.57 | 59.74 | 19,912,712 | -0.47(-0.78%) |
Jan 16, 2015 | 59.64 | 60.29 | 59.51 | 60.21 | 16,287,293 | +0.51(+0.85%) |
Jan 15, 2015 | 59.83 | 59.88 | 59.40 | 59.70 | 16,491,955 | +0.08(+0.14%) |
Jan 14, 2015 | 58.96 | 59.64 | 58.84 | 59.62 | 13,705,010 | +0.39(+0.66%) |
Jan 13, 2015 | 59.47 | 59.73 | 58.89 | 59.23 | 16,300,254 | -0.15(-0.26%) |
Jan 12, 2015 | 59.15 | 59.44 | 59.15 | 59.38 | 9,699,189 | +0.32(+0.55%) |
Jan 09, 2015 | 59.08 | 59.29 | 58.68 | 59.06 | 10,129,020 | +0.02(+0.04%) |
Jan 08, 2015 | 58.85 | 59.17 | 58.58 | 59.04 | 13,721,289 | +0.33(+0.57%) |
Jan 07, 2015 | 57.98 | 58.83 | 57.86 | 58.71 | 14,887,911 | +0.75(+1.30%) |
Jan 06, 2015 | 57.67 | 58.18 | 57.61 | 57.95 | 16,446,828 | +0.42(+0.73%) |
Jan 05, 2015 | 57.20 | 57.66 | 57.08 | 57.53 | 24,088,468 | +0.19(+0.33%) |