Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.87 | 61.96 | 61.48 | 61.51 | 3,469,165 | -0.51(-0.82%) |
Mar 30, 2015 | 61.59 | 62.13 | 61.57 | 62.02 | 2,485,216 | +0.54(+0.88%) |
Mar 27, 2015 | 61.03 | 61.59 | 60.93 | 61.48 | 2,926,357 | +0.38(+0.63%) |
Mar 26, 2015 | 61.04 | 61.55 | 60.77 | 61.09 | 3,602,407 | -0.02(-0.04%) |
Mar 25, 2015 | 62.20 | 62.20 | 61.11 | 61.11 | 5,664,536 | -1.05(-1.68%) |
Mar 24, 2015 | 62.59 | 62.73 | 62.16 | 62.16 | 2,982,442 | -0.61(-0.97%) |
Mar 23, 2015 | 63.22 | 63.30 | 62.75 | 62.77 | 3,880,953 | -0.27(-0.44%) |
Mar 20, 2015 | 63.19 | 63.33 | 62.91 | 63.04 | 5,396,282 | +0.10(+0.16%) |
Mar 19, 2015 | 63.01 | 63.33 | 62.61 | 62.94 | 3,600,922 | -0.20(-0.31%) |
Mar 18, 2015 | 62.22 | 63.49 | 61.68 | 63.14 | 3,846,797 | +0.73(+1.17%) |
Mar 17, 2015 | 62.39 | 62.57 | 62.14 | 62.41 | 2,669,034 | -0.38(-0.61%) |
Mar 16, 2015 | 61.84 | 62.83 | 61.72 | 62.79 | 5,589,268 | +1.16(+1.88%) |
Mar 13, 2015 | 61.88 | 61.94 | 61.03 | 61.63 | 3,306,436 | -0.26(-0.42%) |
Mar 12, 2015 | 61.18 | 62.02 | 61.16 | 61.89 | 3,224,957 | +0.86(+1.41%) |
Mar 11, 2015 | 61.27 | 61.40 | 60.98 | 61.03 | 2,898,510 | -0.20(-0.33%) |
Mar 10, 2015 | 61.69 | 61.77 | 61.24 | 61.24 | 3,092,734 | -1.04(-1.67%) |
Mar 09, 2015 | 61.76 | 62.41 | 61.55 | 62.28 | 3,242,480 | +0.63(+1.02%) |
Mar 06, 2015 | 62.19 | 62.31 | 61.52 | 61.65 | 4,150,961 | -0.81(-1.30%) |
Mar 05, 2015 | 62.44 | 62.62 | 62.18 | 62.46 | 3,130,970 | +0.17(+0.27%) |
Mar 04, 2015 | 61.92 | 62.58 | 62.97 | 62.29 | 6,634,150 | -0.68(-1.08%) |
Mar 03, 2015 | 63.09 | 63.23 | 62.83 | 62.97 | 2,256,307 | -0.30(-0.48%) |
Mar 02, 2015 | 63.09 | 63.54 | 63.09 | 63.28 | 2,855,933 | +0.14(+0.22%) |
Feb 27, 2015 | 63.45 | 63.56 | 63.10 | 63.14 | 3,063,463 | -0.38(-0.60%) |
Feb 26, 2015 | 63.03 | 63.73 | 62.95 | 63.52 | 2,973,980 | +0.43(+0.68%) |
Feb 25, 2015 | 62.93 | 63.43 | 62.88 | 63.09 | 3,225,033 | +0.13(+0.21%) |
Feb 24, 2015 | 62.63 | 63.03 | 62.58 | 62.96 | 3,394,189 | +0.13(+0.21%) |
Feb 23, 2015 | 63.12 | 63.39 | 62.79 | 62.83 | 2,677,607 | -0.59(-0.94%) |
Feb 20, 2015 | 63.04 | 63.58 | 62.62 | 63.43 | 5,559,218 | +0.32(+0.50%) |
Feb 19, 2015 | 62.95 | 63.30 | 62.93 | 63.11 | 3,054,748 | -0.15(-0.24%) |
Feb 18, 2015 | 62.79 | 63.35 | 62.53 | 63.26 | 2,731,682 | +0.47(+0.75%) |
Feb 17, 2015 | 62.75 | 62.91 | 62.56 | 62.79 | 2,653,387 | -0.01(-0.01%) |
Feb 13, 2015 | 62.50 | 62.80 | 62.80 | 62.80 | 3,606,173 | +0.15(+0.24%) |
Feb 12, 2015 | 62.15 | 62.67 | 62.06 | 62.65 | 2,824,750 | +0.68(+1.10%) |
Feb 11, 2015 | 61.79 | 62.15 | 61.60 | 61.97 | 2,908,673 | +0.14(+0.23%) |
Feb 10, 2015 | 61.43 | 61.87 | 61.00 | 61.82 | 2,681,308 | +0.73(+1.20%) |
Feb 09, 2015 | 60.98 | 61.55 | 60.84 | 61.09 | 2,560,926 | -0.25(-0.40%) |
Feb 06, 2015 | 61.78 | 62.07 | 61.13 | 61.34 | 2,732,996 | -0.50(-0.81%) |
Feb 05, 2015 | 61.39 | 61.92 | 61.33 | 61.84 | 2,801,276 | +0.82(+1.35%) |
Feb 04, 2015 | 61.13 | 61.55 | 60.84 | 61.01 | 3,960,258 | -0.49(-0.80%) |
Feb 03, 2015 | 61.28 | 61.58 | 60.96 | 61.50 | 6,010,976 | +0.93(+1.53%) |
Feb 02, 2015 | 59.64 | 60.59 | 59.03 | 60.58 | 4,769,588 | +0.98(+1.65%) |
Jan 30, 2015 | 60.41 | 60.47 | 59.56 | 59.59 | 4,096,821 | -1.12(-1.85%) |
Jan 29, 2015 | 60.30 | 60.75 | 59.54 | 60.71 | 3,767,843 | +0.78(+1.30%) |
Jan 28, 2015 | 61.53 | 61.59 | 59.93 | 59.93 | 5,484,265 | -1.29(-2.11%) |
Jan 27, 2015 | 61.10 | 61.70 | 60.49 | 61.23 | 4,966,979 | +0.71(+1.17%) |
Jan 26, 2015 | 60.66 | 60.86 | 60.20 | 60.52 | 4,231,842 | -0.35(-0.57%) |
Jan 23, 2015 | 61.13 | 61.16 | 60.82 | 60.87 | 5,230,977 | -0.26(-0.43%) |
Jan 22, 2015 | 60.75 | 61.16 | 60.16 | 61.13 | 5,367,520 | +0.90(+1.49%) |
Jan 21, 2015 | 59.87 | 60.51 | 59.64 | 60.23 | 4,181,224 | +0.21(+0.35%) |
Jan 20, 2015 | 60.07 | 60.37 | 59.61 | 60.02 | 4,678,374 | +0.31(+0.52%) |
Jan 16, 2015 | 59.15 | 59.78 | 58.78 | 59.71 | 5,875,453 | +0.37(+0.62%) |
Jan 15, 2015 | 60.06 | 60.48 | 59.33 | 59.34 | 5,796,428 | -0.72(-1.19%) |
Jan 14, 2015 | 60.39 | 60.83 | 59.79 | 60.06 | 6,626,248 | -0.96(-1.58%) |
Jan 13, 2015 | 61.72 | 62.16 | 60.50 | 61.02 | 5,306,123 | -0.09(-0.14%) |
Jan 12, 2015 | 61.52 | 61.77 | 60.87 | 61.11 | 4,219,340 | -0.77(-1.24%) |
Jan 09, 2015 | 62.51 | 62.59 | 61.75 | 61.87 | 2,882,012 | -0.42(-0.67%) |
Jan 08, 2015 | 61.92 | 62.41 | 61.87 | 62.29 | 4,091,793 | +0.95(+1.54%) |
Jan 07, 2015 | 61.54 | 61.75 | 61.18 | 61.34 | 4,571,421 | +0.37(+0.60%) |
Jan 06, 2015 | 61.58 | 61.73 | 60.46 | 60.98 | 3,991,798 | -0.42(-0.68%) |
Jan 05, 2015 | 61.70 | 61.92 | 61.09 | 61.39 | 4,177,139 | -0.61(-0.99%) |