Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.15 | 63.14 | 62.02 | 62.74 | 2,682,659 | +0.42(+0.67%) |
Mar 30, 2015 | 61.36 | 62.36 | 61.36 | 62.32 | 1,416,541 | +1.35(+2.22%) |
Mar 27, 2015 | 60.46 | 61.05 | 60.30 | 60.97 | 1,675,900 | +0.47(+0.78%) |
Mar 26, 2015 | 60.48 | 60.64 | 59.97 | 60.49 | 3,027,367 | -0.45(-0.74%) |
Mar 25, 2015 | 62.30 | 62.47 | 60.93 | 60.94 | 1,654,128 | -1.38(-2.22%) |
Mar 24, 2015 | 62.65 | 62.87 | 62.10 | 62.33 | 1,457,113 | -0.49(-0.78%) |
Mar 23, 2015 | 62.99 | 63.19 | 62.78 | 62.81 | 1,641,145 | -0.09(-0.15%) |
Mar 20, 2015 | 62.54 | 63.00 | 62.32 | 62.91 | 3,774,592 | +0.61(+0.99%) |
Mar 19, 2015 | 62.06 | 62.33 | 61.67 | 62.30 | 1,809,824 | +0.01(+0.01%) |
Mar 18, 2015 | 61.17 | 62.41 | 61.00 | 62.29 | 2,304,141 | +0.76(+1.23%) |
Mar 17, 2015 | 61.11 | 61.73 | 60.94 | 61.53 | 1,355,126 | -0.06(-0.09%) |
Mar 16, 2015 | 60.86 | 61.74 | 60.82 | 61.59 | 2,158,091 | +1.16(+1.93%) |
Mar 13, 2015 | 61.11 | 61.16 | 60.16 | 60.42 | 2,910,621 | -0.90(-1.46%) |
Mar 12, 2015 | 60.83 | 61.52 | 60.82 | 61.32 | 1,842,872 | +0.83(+1.38%) |
Mar 11, 2015 | 61.06 | 61.67 | 60.38 | 60.49 | 3,324,480 | -0.60(-0.98%) |
Mar 10, 2015 | 61.44 | 61.56 | 60.63 | 61.08 | 2,391,101 | -1.05(-1.70%) |
Mar 09, 2015 | 61.70 | 62.34 | 61.59 | 62.14 | 2,370,537 | -0.09(-0.14%) |
Mar 06, 2015 | 62.61 | 62.89 | 62.09 | 62.22 | 1,925,909 | -0.82(-1.30%) |
Mar 05, 2015 | 63.43 | 63.56 | 62.71 | 63.04 | 1,636,545 | -0.51(-0.80%) |
Mar 04, 2015 | 64.14 | 62.96 | 62.81 | 63.55 | 4,116,122 | +0.60(+0.95%) |
Mar 03, 2015 | 62.93 | 63.11 | 62.40 | 62.96 | 2,075,568 | -0.09(-0.15%) |
Mar 02, 2015 | 62.03 | 63.37 | 62.19 | 63.05 | 1,965,021 | +1.02(+1.65%) |
Feb 27, 2015 | 62.19 | 62.42 | 61.82 | 62.03 | 1,188,684 | -0.17(-0.28%) |
Feb 26, 2015 | 62.61 | 62.79 | 62.11 | 62.20 | 1,117,351 | -0.62(-0.99%) |
Feb 25, 2015 | 62.09 | 63.06 | 62.09 | 62.82 | 2,168,065 | +0.79(+1.28%) |
Feb 24, 2015 | 62.28 | 62.51 | 62.00 | 62.03 | 1,285,616 | -0.28(-0.45%) |
Feb 23, 2015 | 62.09 | 62.46 | 62.03 | 62.31 | 1,668,120 | -0.06(-0.09%) |
Feb 20, 2015 | 62.23 | 62.41 | 61.24 | 62.37 | 2,563,860 | -0.11(-0.18%) |
Feb 19, 2015 | 61.78 | 62.78 | 61.70 | 62.48 | 2,191,020 | +0.76(+1.24%) |
Feb 18, 2015 | 61.76 | 61.89 | 61.37 | 61.71 | 1,850,591 | -0.05(-0.08%) |
Feb 17, 2015 | 61.98 | 62.17 | 61.37 | 61.76 | 1,979,908 | -0.16(-0.25%) |
Feb 13, 2015 | 61.29 | 61.92 | 61.92 | 61.92 | 2,023,741 | +0.70(+1.14%) |
Feb 12, 2015 | 61.36 | 61.50 | 61.05 | 61.22 | 3,171,109 | +0.12(+0.19%) |
Feb 11, 2015 | 61.72 | 61.91 | 60.88 | 61.10 | 2,433,453 | -0.53(-0.87%) |
Feb 10, 2015 | 61.24 | 61.77 | 60.72 | 61.63 | 2,888,952 | +1.08(+1.79%) |
Feb 09, 2015 | 59.89 | 60.68 | 59.88 | 60.55 | 2,756,673 | +0.04(+0.06%) |
Feb 06, 2015 | 59.85 | 61.10 | 59.75 | 60.51 | 4,021,831 | +1.00(+1.69%) |
Feb 05, 2015 | 57.82 | 59.55 | 57.74 | 59.51 | 3,497,749 | +2.45(+4.30%) |
Feb 04, 2015 | 56.80 | 57.41 | 56.80 | 57.05 | 3,228,520 | +0.01(+0.01%) |
Feb 03, 2015 | 56.03 | 57.22 | 56.02 | 57.05 | 4,375,964 | +1.51(+2.73%) |
Feb 02, 2015 | 54.30 | 55.57 | 54.01 | 55.53 | 2,927,684 | +1.63(+3.03%) |
Jan 30, 2015 | 53.84 | 54.54 | 53.74 | 53.90 | 2,299,412 | -0.34(-0.64%) |
Jan 29, 2015 | 53.59 | 54.42 | 53.05 | 54.25 | 2,326,535 | +0.78(+1.47%) |
Jan 28, 2015 | 54.84 | 55.03 | 53.34 | 53.46 | 3,129,124 | -1.28(-2.34%) |
Jan 27, 2015 | 53.99 | 54.95 | 53.70 | 54.74 | 2,780,147 | +0.18(+0.33%) |
Jan 26, 2015 | 54.49 | 54.75 | 54.16 | 54.56 | 2,056,866 | -0.08(-0.14%) |
Jan 23, 2015 | 54.23 | 54.74 | 54.07 | 54.64 | 2,465,918 | +0.33(+0.61%) |
Jan 22, 2015 | 54.24 | 54.53 | 53.59 | 54.31 | 2,332,578 | +0.49(+0.90%) |
Jan 21, 2015 | 52.93 | 54.06 | 52.54 | 53.82 | 3,686,726 | +0.91(+1.72%) |
Jan 20, 2015 | 52.86 | 53.06 | 52.20 | 52.91 | 3,901,886 | +0.69(+1.32%) |
Jan 16, 2015 | 52.55 | 52.65 | 51.84 | 52.22 | 4,592,397 | -0.43(-0.82%) |
Jan 15, 2015 | 52.65 | 53.34 | 52.36 | 52.65 | 3,133,353 | +0.00(+0.00%) |
Jan 14, 2015 | 52.39 | 52.84 | 52.19 | 52.65 | 5,091,243 | -0.40(-0.75%) |
Jan 13, 2015 | 54.39 | 55.29 | 52.37 | 53.05 | 5,229,333 | -0.97(-1.80%) |
Jan 12, 2015 | 55.03 | 55.16 | 53.84 | 54.03 | 2,789,838 | -1.00(-1.81%) |
Jan 09, 2015 | 55.89 | 56.03 | 54.93 | 55.02 | 2,885,448 | -0.85(-1.52%) |
Jan 08, 2015 | 55.05 | 55.94 | 54.94 | 55.87 | 3,078,829 | +1.34(+2.46%) |
Jan 07, 2015 | 54.39 | 54.87 | 54.10 | 54.53 | 2,454,054 | +0.43(+0.80%) |
Jan 06, 2015 | 54.51 | 54.67 | 53.63 | 54.10 | 2,569,982 | -0.35(-0.63%) |
Jan 05, 2015 | 56.32 | 56.39 | 54.40 | 54.44 | 3,266,010 | -2.49(-4.37%) |