Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.79 | 63.99 | 62.66 | 63.45 | 750,502 | +0.48(+0.76%) |
Mar 30, 2015 | 62.09 | 63.34 | 62.08 | 62.97 | 766,851 | +0.96(+1.55%) |
Mar 27, 2015 | 61.24 | 62.27 | 61.15 | 62.01 | 1,016,472 | +0.59(+0.96%) |
Mar 26, 2015 | 62.88 | 62.88 | 61.39 | 61.42 | 1,553,241 | -1.89(-2.98%) |
Mar 25, 2015 | 64.36 | 64.98 | 63.28 | 63.31 | 1,222,505 | -0.79(-1.23%) |
Mar 24, 2015 | 63.85 | 64.83 | 63.67 | 64.09 | 1,782,689 | +0.80(+1.27%) |
Mar 23, 2015 | 62.80 | 63.64 | 62.42 | 63.29 | 1,342,463 | +0.64(+1.03%) |
Mar 20, 2015 | 63.31 | 63.66 | 62.48 | 62.64 | 3,105,028 | -0.57(-0.91%) |
Mar 19, 2015 | 62.78 | 63.65 | 62.25 | 63.22 | 4,381,155 | -1.23(-1.90%) |
Mar 18, 2015 | 66.28 | 66.70 | 64.17 | 64.44 | 3,703,426 | -2.32(-3.47%) |
Mar 17, 2015 | 66.52 | 67.46 | 66.22 | 66.76 | 2,146,025 | +0.53(+0.81%) |
Mar 16, 2015 | 66.24 | 66.33 | 65.36 | 66.23 | 1,127,397 | +0.84(+1.28%) |
Mar 13, 2015 | 65.17 | 66.04 | 64.81 | 65.39 | 903,339 | +0.45(+0.69%) |
Mar 12, 2015 | 64.05 | 65.04 | 64.05 | 64.95 | 647,259 | +0.78(+1.22%) |
Mar 11, 2015 | 63.80 | 64.37 | 63.10 | 64.17 | 955,938 | +0.62(+0.98%) |
Mar 10, 2015 | 63.54 | 64.24 | 62.94 | 63.54 | 1,068,873 | -0.16(-0.25%) |
Mar 09, 2015 | 62.58 | 63.79 | 62.58 | 63.70 | 736,292 | +1.09(+1.74%) |
Mar 06, 2015 | 62.99 | 63.07 | 62.23 | 62.61 | 688,308 | -0.44(-0.69%) |
Mar 05, 2015 | 63.34 | 63.71 | 62.92 | 63.05 | 711,693 | -0.05(-0.08%) |
Mar 04, 2015 | 63.71 | 63.76 | 62.96 | 63.10 | 864,926 | -0.66(-1.04%) |
Mar 03, 2015 | 64.94 | 65.07 | 63.25 | 63.76 | 870,630 | -1.07(-1.66%) |
Mar 02, 2015 | 63.99 | 65.24 | 63.81 | 64.83 | 1,115,770 | +0.80(+1.24%) |
Feb 27, 2015 | 63.52 | 64.38 | 63.50 | 64.04 | 809,607 | +0.49(+0.78%) |
Feb 26, 2015 | 64.60 | 64.93 | 63.50 | 63.54 | 651,980 | -1.07(-1.65%) |
Feb 25, 2015 | 64.66 | 65.07 | 64.34 | 64.61 | 733,112 | +0.02(+0.04%) |
Feb 24, 2015 | 63.95 | 64.93 | 63.95 | 64.59 | 953,773 | +0.68(+1.07%) |
Feb 23, 2015 | 63.63 | 64.09 | 63.32 | 63.90 | 708,248 | +0.40(+0.63%) |
Feb 20, 2015 | 63.07 | 63.68 | 62.88 | 63.50 | 657,266 | +0.48(+0.76%) |
Feb 19, 2015 | 63.51 | 63.84 | 62.93 | 63.03 | 888,215 | -0.73(-1.15%) |
Feb 18, 2015 | 63.56 | 64.27 | 63.22 | 63.76 | 1,356,157 | -1.27(-1.96%) |
Feb 17, 2015 | 65.20 | 65.33 | 64.39 | 65.03 | 858,357 | -0.33(-0.50%) |
Feb 13, 2015 | 64.55 | 65.36 | 65.36 | 65.36 | 543,597 | +0.58(+0.90%) |
Feb 12, 2015 | 64.24 | 64.89 | 63.69 | 64.78 | 618,909 | +0.64(+1.01%) |
Feb 11, 2015 | 63.77 | 64.63 | 63.61 | 64.13 | 716,374 | -0.04(-0.06%) |
Feb 10, 2015 | 63.73 | 64.37 | 62.92 | 64.17 | 478,814 | +1.25(+1.99%) |
Feb 09, 2015 | 63.70 | 64.09 | 62.65 | 62.92 | 671,318 | -0.91(-1.42%) |
Feb 06, 2015 | 64.04 | 64.52 | 63.34 | 63.83 | 990,891 | -0.22(-0.35%) |
Feb 05, 2015 | 64.02 | 65.13 | 63.82 | 64.05 | 827,741 | -0.03(-0.05%) |
Feb 04, 2015 | 63.15 | 64.47 | 62.91 | 64.09 | 755,957 | +0.55(+0.86%) |
Feb 03, 2015 | 63.16 | 63.62 | 62.37 | 63.54 | 814,505 | +0.93(+1.49%) |
Feb 02, 2015 | 62.37 | 62.78 | 60.89 | 62.60 | 834,096 | +0.32(+0.51%) |
Jan 30, 2015 | 63.94 | 64.17 | 62.23 | 62.29 | 674,094 | -2.01(-3.13%) |
Jan 29, 2015 | 63.81 | 64.32 | 63.26 | 64.30 | 708,042 | +0.80(+1.27%) |
Jan 28, 2015 | 63.74 | 64.24 | 63.28 | 63.50 | 777,282 | +0.15(+0.24%) |
Jan 27, 2015 | 63.42 | 63.83 | 62.86 | 63.35 | 1,001,827 | -1.08(-1.68%) |
Jan 26, 2015 | 63.24 | 64.47 | 62.87 | 64.43 | 960,041 | +1.19(+1.88%) |
Jan 23, 2015 | 62.40 | 63.40 | 62.36 | 63.24 | 836,664 | +0.84(+1.34%) |
Jan 22, 2015 | 62.43 | 62.88 | 62.02 | 62.41 | 1,147,194 | +0.37(+0.59%) |
Jan 21, 2015 | 60.69 | 62.22 | 60.59 | 62.04 | 1,192,542 | +1.21(+1.99%) |
Jan 20, 2015 | 60.53 | 60.97 | 59.88 | 60.83 | 876,142 | +0.32(+0.52%) |
Jan 16, 2015 | 59.24 | 60.57 | 58.41 | 60.51 | 708,937 | +0.91(+1.53%) |
Jan 15, 2015 | 61.16 | 61.21 | 59.50 | 59.60 | 757,574 | -1.43(-2.34%) |
Jan 14, 2015 | 59.76 | 61.11 | 59.60 | 61.03 | 1,472,816 | +0.89(+1.48%) |
Jan 13, 2015 | 61.31 | 61.71 | 59.52 | 60.14 | 916,771 | -0.63(-1.04%) |
Jan 12, 2015 | 60.80 | 61.25 | 60.19 | 60.77 | 636,597 | -0.09(-0.14%) |
Jan 09, 2015 | 61.36 | 61.64 | 60.41 | 60.86 | 730,239 | -0.86(-1.39%) |
Jan 08, 2015 | 61.55 | 61.88 | 61.26 | 61.71 | 846,986 | +0.81(+1.33%) |
Jan 07, 2015 | 59.21 | 61.00 | 59.15 | 60.91 | 1,084,927 | +2.14(+3.64%) |
Jan 06, 2015 | 59.00 | 59.36 | 58.26 | 58.77 | 1,120,304 | -0.28(-0.47%) |
Jan 05, 2015 | 59.05 | 59.42 | 58.73 | 59.04 | 468,838 | -0.29(-0.48%) |