Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.36 | 59.40 | 58.36 | 58.64 | 2,882,630 | -0.66(-1.11%) |
Mar 30, 2015 | 58.86 | 59.37 | 58.72 | 59.30 | 4,320,748 | +0.58(+0.99%) |
Mar 27, 2015 | 58.65 | 59.32 | 58.48 | 58.72 | 2,385,033 | +0.00(+0.00%) |
Mar 26, 2015 | 58.70 | 59.38 | 58.46 | 58.72 | 1,902,913 | -0.63(-1.06%) |
Mar 25, 2015 | 60.95 | 61.03 | 59.35 | 59.35 | 1,932,369 | -1.72(-2.82%) |
Mar 24, 2015 | 60.68 | 61.44 | 60.43 | 61.07 | 1,314,569 | +0.24(+0.39%) |
Mar 23, 2015 | 60.95 | 61.38 | 60.75 | 60.83 | 1,200,478 | -0.15(-0.25%) |
Mar 20, 2015 | 61.45 | 61.49 | 60.87 | 60.98 | 3,533,873 | -0.02(-0.03%) |
Mar 19, 2015 | 61.60 | 61.83 | 60.94 | 61.00 | 1,786,321 | -0.63(-1.02%) |
Mar 18, 2015 | 60.93 | 61.97 | 60.63 | 61.63 | 3,138,426 | +0.20(+0.33%) |
Mar 17, 2015 | 61.20 | 61.62 | 61.17 | 61.43 | 1,184,869 | -0.07(-0.11%) |
Mar 16, 2015 | 60.68 | 61.64 | 60.68 | 61.50 | 1,421,303 | +1.02(+1.69%) |
Mar 13, 2015 | 59.88 | 60.57 | 59.41 | 60.48 | 1,952,707 | +0.34(+0.57%) |
Mar 12, 2015 | 60.02 | 60.44 | 59.81 | 60.14 | 1,841,077 | +0.26(+0.43%) |
Mar 11, 2015 | 59.88 | 60.67 | 59.70 | 59.88 | 2,505,565 | +0.24(+0.40%) |
Mar 10, 2015 | 61.02 | 61.19 | 59.52 | 59.64 | 2,789,349 | -2.12(-3.43%) |
Mar 09, 2015 | 61.65 | 62.24 | 61.51 | 61.76 | 1,226,563 | +0.02(+0.03%) |
Mar 06, 2015 | 62.26 | 62.68 | 61.36 | 61.74 | 1,716,486 | -1.21(-1.92%) |
Mar 05, 2015 | 62.50 | 63.15 | 61.99 | 62.95 | 2,201,368 | +0.43(+0.69%) |
Mar 04, 2015 | 62.48 | 62.70 | 61.13 | 62.52 | 2,588,828 | -0.18(-0.29%) |
Mar 03, 2015 | 63.47 | 63.96 | 62.67 | 62.70 | 3,196,501 | -1.30(-2.03%) |
Mar 02, 2015 | 64.05 | 64.72 | 63.65 | 64.00 | 2,927,592 | -0.24(-0.37%) |
Feb 27, 2015 | 63.05 | 65.00 | 62.59 | 64.24 | 5,326,364 | +3.23(+5.29%) |
Feb 26, 2015 | 62.09 | 62.95 | 60.69 | 61.01 | 3,906,614 | -1.00(-1.61%) |
Feb 25, 2015 | 62.15 | 62.57 | 61.82 | 62.01 | 1,788,106 | -0.06(-0.10%) |
Feb 24, 2015 | 61.89 | 62.25 | 61.51 | 62.07 | 1,479,590 | +0.12(+0.19%) |
Feb 23, 2015 | 62.42 | 62.42 | 61.38 | 61.95 | 1,848,336 | -0.42(-0.67%) |
Feb 20, 2015 | 61.16 | 62.41 | 60.96 | 62.37 | 1,797,997 | +0.91(+1.48%) |
Feb 19, 2015 | 61.15 | 61.90 | 61.08 | 61.46 | 2,167,425 | +0.35(+0.57%) |
Feb 18, 2015 | 60.80 | 61.50 | 60.50 | 61.11 | 2,517,144 | -0.02(-0.03%) |
Feb 17, 2015 | 60.58 | 61.14 | 60.30 | 61.13 | 1,464,177 | +0.46(+0.76%) |
Feb 13, 2015 | 59.24 | 60.67 | 60.67 | 60.67 | 2,028,500 | +1.60(+2.71%) |
Feb 12, 2015 | 58.69 | 59.10 | 58.43 | 59.07 | 855,517 | +0.77(+1.32%) |
Feb 11, 2015 | 58.35 | 58.84 | 58.14 | 58.30 | 1,344,626 | -0.20(-0.34%) |
Feb 10, 2015 | 57.63 | 58.74 | 57.63 | 58.50 | 1,958,692 | +1.16(+2.02%) |
Feb 09, 2015 | 56.83 | 57.76 | 56.82 | 57.34 | 1,435,309 | +0.27(+0.47%) |
Feb 06, 2015 | 56.49 | 57.75 | 56.29 | 57.07 | 1,514,228 | +0.84(+1.49%) |
Feb 05, 2015 | 56.45 | 56.57 | 55.90 | 56.23 | 1,663,946 | -0.21(-0.37%) |
Feb 04, 2015 | 55.10 | 56.99 | 55.09 | 56.44 | 2,350,773 | +1.52(+2.77%) |
Feb 03, 2015 | 54.50 | 55.01 | 53.92 | 54.92 | 1,601,412 | +0.80(+1.49%) |
Feb 02, 2015 | 54.34 | 54.34 | 53.02 | 54.12 | 1,973,156 | +0.11(+0.20%) |
Jan 30, 2015 | 54.78 | 55.25 | 53.89 | 54.01 | 1,477,952 | -1.35(-2.45%) |
Jan 29, 2015 | 54.58 | 55.47 | 54.08 | 55.36 | 1,114,333 | +0.77(+1.41%) |
Jan 28, 2015 | 56.34 | 56.69 | 54.49 | 54.59 | 2,177,203 | -1.56(-2.78%) |
Jan 27, 2015 | 57.56 | 57.76 | 55.67 | 56.15 | 1,963,334 | -2.08(-3.57%) |
Jan 26, 2015 | 58.28 | 58.51 | 57.43 | 58.23 | 855,927 | +0.04(+0.07%) |
Jan 23, 2015 | 58.32 | 58.85 | 58.01 | 58.19 | 1,212,893 | -0.08(-0.14%) |
Jan 22, 2015 | 57.89 | 58.63 | 56.97 | 58.27 | 1,602,130 | +0.72(+1.25%) |
Jan 21, 2015 | 56.78 | 58.19 | 56.48 | 57.55 | 1,666,162 | +0.45(+0.79%) |
Jan 20, 2015 | 57.27 | 57.44 | 56.33 | 57.10 | 1,165,814 | +0.25(+0.44%) |
Jan 16, 2015 | 55.59 | 56.95 | 55.51 | 56.85 | 1,012,944 | +1.14(+2.05%) |
Jan 15, 2015 | 56.38 | 56.62 | 55.57 | 55.71 | 1,129,475 | -0.70(-1.24%) |
Jan 14, 2015 | 56.59 | 57.12 | 55.90 | 56.41 | 1,265,375 | -0.93(-1.62%) |
Jan 13, 2015 | 57.68 | 58.99 | 56.86 | 57.34 | 1,589,305 | +0.05(+0.09%) |
Jan 12, 2015 | 58.34 | 58.55 | 57.14 | 57.29 | 1,492,405 | -0.98(-1.68%) |
Jan 09, 2015 | 58.78 | 59.17 | 57.60 | 58.27 | 1,348,655 | -0.53(-0.90%) |
Jan 08, 2015 | 57.87 | 59.13 | 57.74 | 58.80 | 1,290,295 | +1.42(+2.47%) |
Jan 07, 2015 | 57.78 | 58.52 | 57.10 | 57.38 | 1,218,693 | -0.12(-0.21%) |
Jan 06, 2015 | 58.89 | 59.22 | 57.31 | 57.50 | 1,941,688 | -1.16(-1.98%) |
Jan 05, 2015 | 59.15 | 59.44 | 58.46 | 58.66 | 2,112,753 | -0.87(-1.46%) |