Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.57 | 62.72 | 62.05 | 62.09 | 1,160,490 | -0.47(-0.76%) |
Mar 30, 2015 | 62.77 | 62.94 | 62.57 | 62.57 | 1,182,016 | +0.15(+0.25%) |
Mar 27, 2015 | 62.01 | 62.52 | 61.71 | 62.41 | 1,420,223 | +0.68(+1.10%) |
Mar 26, 2015 | 61.56 | 62.02 | 61.04 | 61.73 | 971,068 | -0.31(-0.50%) |
Mar 25, 2015 | 63.09 | 63.16 | 61.98 | 62.04 | 1,614,449 | -1.22(-1.93%) |
Mar 24, 2015 | 63.56 | 63.80 | 63.21 | 63.26 | 1,619,105 | +0.28(+0.45%) |
Mar 23, 2015 | 62.71 | 63.20 | 62.39 | 62.98 | 1,720,747 | +0.38(+0.60%) |
Mar 20, 2015 | 62.42 | 63.00 | 62.03 | 62.60 | 3,214,957 | +2.11(+3.48%) |
Mar 19, 2015 | 60.42 | 60.72 | 60.27 | 60.49 | 1,908,658 | -0.57(-0.93%) |
Mar 18, 2015 | 59.87 | 61.49 | 59.84 | 61.06 | 2,650,237 | +1.69(+2.84%) |
Mar 17, 2015 | 59.38 | 59.56 | 59.14 | 59.37 | 998,571 | -0.40(-0.68%) |
Mar 16, 2015 | 59.41 | 59.89 | 59.25 | 59.78 | 903,890 | +1.20(+2.06%) |
Mar 13, 2015 | 58.14 | 58.77 | 58.01 | 58.57 | 771,359 | -0.01(-0.01%) |
Mar 12, 2015 | 58.50 | 58.68 | 58.15 | 58.58 | 1,427,195 | +0.77(+1.34%) |
Mar 11, 2015 | 57.83 | 58.19 | 57.52 | 57.81 | 789,220 | +0.24(+0.42%) |
Mar 10, 2015 | 58.03 | 58.30 | 57.50 | 57.57 | 922,859 | -1.35(-2.29%) |
Mar 09, 2015 | 58.81 | 59.06 | 58.59 | 58.92 | 588,119 | +0.00(+0.00%) |
Mar 06, 2015 | 59.37 | 59.63 | 58.79 | 58.92 | 1,030,746 | -1.29(-2.14%) |
Mar 05, 2015 | 60.38 | 60.45 | 60.06 | 60.21 | 578,234 | +0.09(+0.14%) |
Mar 04, 2015 | 59.93 | 60.19 | 59.53 | 60.12 | 1,599,889 | -0.46(-0.75%) |
Mar 03, 2015 | 61.03 | 61.09 | 60.48 | 60.58 | 944,166 | -0.60(-0.98%) |
Mar 02, 2015 | 60.39 | 61.21 | 60.71 | 61.18 | 2,881,471 | +0.79(+1.31%) |
Feb 27, 2015 | 60.48 | 60.66 | 60.24 | 60.39 | 613,172 | +0.29(+0.49%) |
Feb 26, 2015 | 60.07 | 60.48 | 59.95 | 60.10 | 751,602 | -0.28(-0.47%) |
Feb 25, 2015 | 60.29 | 60.46 | 60.15 | 60.38 | 661,161 | +0.27(+0.44%) |
Feb 24, 2015 | 59.88 | 60.36 | 59.63 | 60.11 | 1,294,111 | +0.16(+0.27%) |
Feb 23, 2015 | 59.98 | 60.23 | 59.81 | 59.95 | 654,465 | +0.04(+0.07%) |
Feb 20, 2015 | 58.92 | 60.18 | 58.77 | 59.91 | 944,997 | +0.65(+1.09%) |
Feb 19, 2015 | 58.94 | 59.58 | 58.80 | 59.26 | 502,780 | -0.07(-0.12%) |
Feb 18, 2015 | 58.71 | 59.49 | 58.64 | 59.33 | 698,406 | -0.10(-0.17%) |
Feb 17, 2015 | 59.42 | 59.54 | 58.97 | 59.43 | 553,827 | -0.01(-0.01%) |
Feb 13, 2015 | 59.64 | 59.44 | 59.44 | 59.44 | 743,401 | +0.00(+0.00%) |
Feb 12, 2015 | 59.08 | 59.48 | 59.01 | 59.44 | 873,684 | +1.94(+3.37%) |
Feb 11, 2015 | 57.24 | 57.68 | 57.21 | 57.51 | 1,016,743 | -0.42(-0.73%) |
Feb 10, 2015 | 57.84 | 58.04 | 57.19 | 57.93 | 2,098,956 | +0.88(+1.54%) |
Feb 09, 2015 | 57.04 | 57.40 | 56.93 | 57.05 | 2,016,340 | -0.31(-0.54%) |
Feb 06, 2015 | 57.79 | 57.99 | 57.21 | 57.36 | 3,159,185 | -1.76(-2.97%) |
Feb 05, 2015 | 58.55 | 59.14 | 58.32 | 59.12 | 1,312,520 | +1.14(+1.96%) |
Feb 04, 2015 | 58.68 | 58.70 | 57.91 | 57.98 | 1,550,309 | -0.85(-1.45%) |
Feb 03, 2015 | 58.28 | 58.87 | 58.04 | 58.83 | 1,510,348 | +1.23(+2.14%) |
Feb 02, 2015 | 56.93 | 57.66 | 56.72 | 57.60 | 1,379,959 | +1.37(+2.43%) |
Jan 30, 2015 | 56.47 | 56.60 | 56.10 | 56.23 | 1,124,958 | -0.40(-0.70%) |
Jan 29, 2015 | 55.93 | 56.74 | 55.84 | 56.63 | 1,574,656 | +1.40(+2.54%) |
Jan 28, 2015 | 56.09 | 56.21 | 55.18 | 55.23 | 1,140,451 | -1.13(-2.00%) |
Jan 27, 2015 | 56.46 | 56.72 | 56.11 | 56.35 | 1,513,476 | -0.52(-0.91%) |
Jan 26, 2015 | 56.28 | 57.14 | 56.05 | 56.87 | 2,017,848 | +1.36(+2.45%) |
Jan 23, 2015 | 55.30 | 55.98 | 55.24 | 55.51 | 1,200,303 | +0.15(+0.26%) |
Jan 22, 2015 | 54.98 | 55.60 | 54.76 | 55.36 | 1,764,078 | +0.23(+0.42%) |
Jan 21, 2015 | 54.73 | 55.18 | 54.55 | 55.13 | 2,654,455 | +0.45(+0.82%) |
Jan 20, 2015 | 54.76 | 54.86 | 54.05 | 54.69 | 3,108,104 | -3.05(-5.29%) |
Jan 16, 2015 | 56.98 | 57.85 | 56.61 | 57.74 | 1,329,275 | +0.20(+0.34%) |
Jan 15, 2015 | 57.72 | 58.06 | 57.30 | 57.54 | 1,233,126 | -0.08(-0.13%) |
Jan 14, 2015 | 57.37 | 57.98 | 57.05 | 57.62 | 977,679 | +0.07(+0.12%) |
Jan 13, 2015 | 57.73 | 58.33 | 57.15 | 57.55 | 1,984,163 | -0.70(-1.20%) |
Jan 12, 2015 | 56.58 | 56.66 | 56.34 | 58.25 | 3,811,638 | +2.30(+4.11%) |
Jan 09, 2015 | 56.12 | 56.16 | 55.42 | 55.95 | 1,327,974 | -0.95(-1.66%) |
Jan 08, 2015 | 55.50 | 57.05 | 55.49 | 56.90 | 1,376,963 | +0.89(+1.60%) |
Jan 07, 2015 | 55.91 | 56.32 | 55.58 | 56.00 | 1,723,805 | -0.51(-0.90%) |
Jan 06, 2015 | 56.72 | 57.18 | 56.23 | 56.51 | 1,725,072 | -1.31(-2.26%) |
Jan 05, 2015 | 58.76 | 58.81 | 57.70 | 57.82 | 1,951,276 | -2.44(-4.05%) |