Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.77 | 61.93 | 61.26 | 61.31 | 1,175,361 | -0.47(-0.76%) |
Mar 30, 2015 | 61.98 | 62.14 | 61.78 | 61.77 | 1,197,163 | +0.15(+0.25%) |
Mar 27, 2015 | 61.22 | 61.73 | 60.92 | 61.62 | 1,438,422 | +0.67(+1.10%) |
Mar 26, 2015 | 60.78 | 61.24 | 60.27 | 60.95 | 983,512 | -0.31(-0.50%) |
Mar 25, 2015 | 62.29 | 62.36 | 61.20 | 61.26 | 1,635,137 | -1.21(-1.93%) |
Mar 24, 2015 | 62.76 | 63.00 | 62.41 | 62.46 | 1,639,853 | +0.28(+0.45%) |
Mar 23, 2015 | 61.92 | 62.40 | 61.60 | 62.18 | 1,742,798 | +0.37(+0.60%) |
Mar 20, 2015 | 61.63 | 62.21 | 61.25 | 61.81 | 3,256,155 | +2.08(+3.48%) |
Mar 19, 2015 | 59.65 | 59.96 | 59.51 | 59.73 | 1,933,117 | -0.56(-0.93%) |
Mar 18, 2015 | 59.12 | 60.71 | 59.08 | 60.29 | 2,684,199 | +1.66(+2.84%) |
Mar 17, 2015 | 58.63 | 58.81 | 58.39 | 58.62 | 1,011,368 | -0.40(-0.68%) |
Mar 16, 2015 | 58.66 | 59.13 | 58.50 | 59.02 | 915,473 | +1.19(+2.06%) |
Mar 13, 2015 | 57.41 | 58.03 | 57.27 | 57.83 | 781,243 | -0.01(-0.01%) |
Mar 12, 2015 | 57.76 | 57.93 | 57.42 | 57.84 | 1,445,484 | +0.76(+1.34%) |
Mar 11, 2015 | 57.10 | 57.45 | 56.80 | 57.08 | 799,333 | +0.24(+0.42%) |
Mar 10, 2015 | 57.30 | 57.56 | 56.77 | 56.84 | 934,685 | -1.33(-2.29%) |
Mar 09, 2015 | 58.07 | 58.31 | 57.85 | 58.17 | 595,655 | +0.00(+0.00%) |
Mar 06, 2015 | 58.61 | 58.88 | 58.05 | 58.17 | 1,043,955 | -1.27(-2.14%) |
Mar 05, 2015 | 59.62 | 59.68 | 59.30 | 59.45 | 585,643 | +0.09(+0.14%) |
Mar 04, 2015 | 59.18 | 59.43 | 58.78 | 59.36 | 1,620,390 | -0.45(-0.75%) |
Mar 03, 2015 | 60.25 | 60.31 | 59.72 | 59.81 | 956,265 | -0.59(-0.98%) |
Mar 02, 2015 | 59.63 | 60.43 | 59.94 | 60.41 | 2,918,396 | +0.78(+1.31%) |
Feb 27, 2015 | 59.72 | 59.89 | 59.48 | 59.63 | 621,030 | +0.29(+0.49%) |
Feb 26, 2015 | 59.31 | 59.72 | 59.19 | 59.34 | 761,233 | -0.28(-0.47%) |
Feb 25, 2015 | 59.52 | 59.69 | 59.39 | 59.62 | 669,633 | +0.26(+0.44%) |
Feb 24, 2015 | 59.12 | 59.60 | 58.88 | 59.35 | 1,310,694 | +0.16(+0.27%) |
Feb 23, 2015 | 59.22 | 59.47 | 59.06 | 59.19 | 662,851 | +0.04(+0.07%) |
Feb 20, 2015 | 58.17 | 59.42 | 58.03 | 59.15 | 957,107 | +0.64(+1.09%) |
Feb 19, 2015 | 58.20 | 58.83 | 58.05 | 58.51 | 509,223 | -0.07(-0.12%) |
Feb 18, 2015 | 57.97 | 58.74 | 57.90 | 58.58 | 707,356 | -0.10(-0.17%) |
Feb 17, 2015 | 58.67 | 58.78 | 58.22 | 58.68 | 560,924 | -0.01(-0.01%) |
Feb 13, 2015 | 58.89 | 58.69 | 58.69 | 58.69 | 752,927 | +0.00(+0.00%) |
Feb 12, 2015 | 58.33 | 58.72 | 58.27 | 58.69 | 884,880 | +1.91(+3.37%) |
Feb 11, 2015 | 56.52 | 56.95 | 56.48 | 56.78 | 1,029,772 | -0.42(-0.73%) |
Feb 10, 2015 | 57.11 | 57.31 | 56.47 | 57.20 | 2,125,853 | +0.87(+1.54%) |
Feb 09, 2015 | 56.32 | 56.67 | 56.21 | 56.33 | 2,042,178 | -0.31(-0.54%) |
Feb 06, 2015 | 57.06 | 57.26 | 56.48 | 56.64 | 3,199,668 | -1.73(-2.97%) |
Feb 05, 2015 | 57.81 | 58.39 | 57.58 | 58.37 | 1,329,340 | +1.12(+1.96%) |
Feb 04, 2015 | 57.93 | 57.96 | 57.18 | 57.25 | 1,570,175 | -0.84(-1.45%) |
Feb 03, 2015 | 57.54 | 58.12 | 57.31 | 58.09 | 1,529,702 | +1.21(+2.14%) |
Feb 02, 2015 | 56.21 | 56.93 | 56.01 | 56.87 | 1,397,642 | +1.35(+2.43%) |
Jan 30, 2015 | 55.75 | 55.89 | 55.39 | 55.52 | 1,139,374 | -0.39(-0.70%) |
Jan 29, 2015 | 55.22 | 56.02 | 55.13 | 55.91 | 1,594,835 | +1.38(+2.54%) |
Jan 28, 2015 | 55.38 | 55.50 | 54.48 | 54.53 | 1,155,066 | -1.11(-2.00%) |
Jan 27, 2015 | 55.74 | 56.00 | 55.40 | 55.64 | 1,532,870 | -0.51(-0.91%) |
Jan 26, 2015 | 55.56 | 56.41 | 55.34 | 56.15 | 2,043,706 | +1.34(+2.45%) |
Jan 23, 2015 | 54.60 | 55.27 | 54.54 | 54.81 | 1,215,685 | +0.14(+0.26%) |
Jan 22, 2015 | 54.28 | 54.89 | 54.07 | 54.66 | 1,786,684 | +0.23(+0.42%) |
Jan 21, 2015 | 54.04 | 54.48 | 53.86 | 54.43 | 2,688,471 | +0.44(+0.82%) |
Jan 20, 2015 | 54.07 | 54.16 | 53.36 | 53.99 | 3,147,933 | -3.02(-5.29%) |
Jan 16, 2015 | 56.26 | 57.12 | 55.90 | 57.01 | 1,346,309 | +0.20(+0.34%) |
Jan 15, 2015 | 56.99 | 57.32 | 56.58 | 56.81 | 1,248,928 | -0.08(-0.13%) |
Jan 14, 2015 | 56.64 | 57.25 | 56.33 | 56.89 | 990,208 | +0.07(+0.12%) |
Jan 13, 2015 | 57.00 | 57.59 | 56.42 | 56.82 | 2,009,589 | -0.69(-1.20%) |
Jan 12, 2015 | 55.86 | 55.95 | 55.62 | 57.51 | 3,860,482 | +2.27(+4.11%) |
Jan 09, 2015 | 55.41 | 55.45 | 54.72 | 55.24 | 1,344,991 | -0.93(-1.66%) |
Jan 08, 2015 | 54.80 | 56.33 | 54.79 | 56.18 | 1,394,609 | +0.88(+1.60%) |
Jan 07, 2015 | 55.20 | 55.61 | 54.88 | 55.29 | 1,745,895 | -0.50(-0.90%) |
Jan 06, 2015 | 56.01 | 56.46 | 55.52 | 55.79 | 1,747,178 | -1.29(-2.26%) |
Jan 05, 2015 | 58.02 | 58.07 | 56.97 | 57.09 | 1,976,281 | -2.41(-4.05%) |