Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.55 | 62.70 | 62.03 | 62.08 | 1,160,794 | -0.47(-0.76%) |
Mar 30, 2015 | 62.76 | 62.92 | 62.56 | 62.55 | 1,182,325 | +0.15(+0.25%) |
Mar 27, 2015 | 61.99 | 62.51 | 61.69 | 62.39 | 1,420,594 | +0.68(+1.10%) |
Mar 26, 2015 | 61.54 | 62.01 | 61.03 | 61.72 | 971,322 | -0.31(-0.50%) |
Mar 25, 2015 | 63.07 | 63.14 | 61.96 | 62.02 | 1,614,871 | -1.22(-1.93%) |
Mar 24, 2015 | 63.55 | 63.79 | 63.19 | 63.25 | 1,619,528 | +0.28(+0.45%) |
Mar 23, 2015 | 62.70 | 63.19 | 62.37 | 62.96 | 1,721,197 | +0.38(+0.60%) |
Mar 20, 2015 | 62.40 | 62.99 | 62.02 | 62.58 | 3,215,798 | +2.11(+3.48%) |
Mar 19, 2015 | 60.40 | 60.71 | 60.25 | 60.48 | 1,909,157 | -0.57(-0.93%) |
Mar 18, 2015 | 59.86 | 61.47 | 59.82 | 61.04 | 2,650,930 | +1.69(+2.84%) |
Mar 17, 2015 | 59.37 | 59.55 | 59.12 | 59.36 | 998,833 | -0.40(-0.68%) |
Mar 16, 2015 | 59.39 | 59.87 | 59.24 | 59.76 | 904,126 | +1.20(+2.06%) |
Mar 13, 2015 | 58.13 | 58.76 | 57.99 | 58.56 | 771,560 | -0.01(-0.01%) |
Mar 12, 2015 | 58.48 | 58.66 | 58.14 | 58.57 | 1,427,569 | +0.77(+1.34%) |
Mar 11, 2015 | 57.82 | 58.17 | 57.51 | 57.79 | 789,426 | +0.24(+0.42%) |
Mar 10, 2015 | 58.02 | 58.28 | 57.48 | 57.55 | 923,100 | -1.35(-2.29%) |
Mar 09, 2015 | 58.80 | 59.04 | 58.58 | 58.90 | 588,273 | +0.00(+0.00%) |
Mar 06, 2015 | 59.35 | 59.62 | 58.77 | 58.90 | 1,031,015 | -1.29(-2.14%) |
Mar 05, 2015 | 60.37 | 60.43 | 60.04 | 60.19 | 578,385 | +0.09(+0.14%) |
Mar 04, 2015 | 59.92 | 60.18 | 59.51 | 60.11 | 1,600,307 | -0.46(-0.75%) |
Mar 03, 2015 | 61.01 | 61.07 | 60.47 | 60.56 | 944,413 | -0.60(-0.98%) |
Mar 02, 2015 | 60.37 | 61.19 | 60.69 | 61.16 | 2,882,225 | +0.79(+1.31%) |
Feb 27, 2015 | 60.47 | 60.64 | 60.22 | 60.37 | 613,332 | +0.29(+0.49%) |
Feb 26, 2015 | 60.06 | 60.47 | 59.93 | 60.08 | 751,799 | -0.28(-0.47%) |
Feb 25, 2015 | 60.27 | 60.44 | 60.13 | 60.37 | 661,334 | +0.27(+0.44%) |
Feb 24, 2015 | 59.87 | 60.35 | 59.62 | 60.10 | 1,294,449 | +0.16(+0.27%) |
Feb 23, 2015 | 59.96 | 60.22 | 59.80 | 59.93 | 654,636 | +0.04(+0.07%) |
Feb 20, 2015 | 58.90 | 60.17 | 58.76 | 59.89 | 945,244 | +0.65(+1.09%) |
Feb 19, 2015 | 58.93 | 59.56 | 58.78 | 59.25 | 502,911 | -0.07(-0.12%) |
Feb 18, 2015 | 58.70 | 59.48 | 58.63 | 59.32 | 698,589 | -0.10(-0.17%) |
Feb 17, 2015 | 59.40 | 59.52 | 58.95 | 59.42 | 553,971 | -0.01(-0.01%) |
Feb 13, 2015 | 59.63 | 59.43 | 59.43 | 59.43 | 743,595 | +0.00(+0.00%) |
Feb 12, 2015 | 59.07 | 59.46 | 59.00 | 59.43 | 873,913 | +1.94(+3.37%) |
Feb 11, 2015 | 57.23 | 57.66 | 57.19 | 57.49 | 1,017,009 | -0.42(-0.73%) |
Feb 10, 2015 | 57.83 | 58.03 | 57.17 | 57.91 | 2,099,504 | +0.88(+1.54%) |
Feb 09, 2015 | 57.03 | 57.38 | 56.92 | 57.04 | 2,016,867 | -0.31(-0.54%) |
Feb 06, 2015 | 57.78 | 57.97 | 57.19 | 57.35 | 3,160,011 | -1.75(-2.97%) |
Feb 05, 2015 | 58.53 | 59.13 | 58.30 | 59.10 | 1,312,863 | +1.14(+1.96%) |
Feb 04, 2015 | 58.66 | 58.69 | 57.90 | 57.97 | 1,550,714 | -0.85(-1.45%) |
Feb 03, 2015 | 58.27 | 58.85 | 58.03 | 58.82 | 1,510,743 | +1.23(+2.14%) |
Feb 02, 2015 | 56.92 | 57.65 | 56.71 | 57.59 | 1,380,319 | +1.37(+2.43%) |
Jan 30, 2015 | 56.45 | 56.59 | 56.08 | 56.22 | 1,125,252 | -0.40(-0.70%) |
Jan 29, 2015 | 55.92 | 56.73 | 55.82 | 56.61 | 1,575,068 | +1.40(+2.54%) |
Jan 28, 2015 | 56.07 | 56.19 | 55.16 | 55.21 | 1,140,749 | -1.13(-2.00%) |
Jan 27, 2015 | 56.44 | 56.70 | 56.10 | 56.34 | 1,513,871 | -0.52(-0.91%) |
Jan 26, 2015 | 56.26 | 57.12 | 56.04 | 56.86 | 2,018,376 | +1.36(+2.45%) |
Jan 23, 2015 | 55.29 | 55.96 | 55.22 | 55.50 | 1,200,617 | +0.15(+0.26%) |
Jan 22, 2015 | 54.96 | 55.58 | 54.75 | 55.35 | 1,764,540 | +0.23(+0.42%) |
Jan 21, 2015 | 54.71 | 55.16 | 54.53 | 55.12 | 2,655,149 | +0.45(+0.82%) |
Jan 20, 2015 | 54.75 | 54.84 | 54.03 | 54.67 | 3,108,917 | -3.05(-5.29%) |
Jan 16, 2015 | 56.97 | 57.84 | 56.60 | 57.72 | 1,329,622 | +0.20(+0.34%) |
Jan 15, 2015 | 57.71 | 58.04 | 57.29 | 57.53 | 1,233,449 | -0.08(-0.13%) |
Jan 14, 2015 | 57.35 | 57.97 | 57.04 | 57.60 | 977,935 | +0.07(+0.12%) |
Jan 13, 2015 | 57.72 | 58.32 | 57.13 | 57.54 | 1,984,682 | -0.70(-1.20%) |
Jan 12, 2015 | 56.56 | 56.65 | 56.32 | 58.23 | 3,812,634 | +2.30(+4.11%) |
Jan 09, 2015 | 56.11 | 56.14 | 55.41 | 55.94 | 1,328,321 | -0.95(-1.66%) |
Jan 08, 2015 | 55.49 | 57.04 | 55.48 | 56.88 | 1,377,323 | +0.89(+1.60%) |
Jan 07, 2015 | 55.89 | 56.31 | 55.57 | 55.99 | 1,724,256 | -0.51(-0.90%) |
Jan 06, 2015 | 56.71 | 57.17 | 56.22 | 56.49 | 1,725,523 | -1.31(-2.26%) |
Jan 05, 2015 | 58.75 | 58.80 | 57.68 | 57.80 | 1,951,786 | -2.44(-4.05%) |