Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.62 | 59.18 | 58.27 | 58.72 | 1,779,654 | +0.02(+0.03%) |
Mar 30, 2015 | 58.63 | 59.11 | 58.39 | 58.71 | 2,121,331 | +0.14(+0.24%) |
Mar 27, 2015 | 58.59 | 58.75 | 58.36 | 58.57 | 1,830,203 | -0.09(-0.16%) |
Mar 26, 2015 | 58.45 | 58.99 | 58.09 | 58.66 | 1,986,066 | -0.14(-0.23%) |
Mar 25, 2015 | 60.20 | 60.33 | 58.79 | 58.79 | 1,946,224 | -1.40(-2.33%) |
Mar 24, 2015 | 60.62 | 60.96 | 60.00 | 60.20 | 3,494,277 | -0.55(-0.90%) |
Mar 23, 2015 | 60.92 | 61.10 | 60.69 | 60.74 | 2,573,055 | +0.27(+0.45%) |
Mar 20, 2015 | 60.67 | 61.00 | 60.19 | 60.47 | 4,151,067 | +0.19(+0.32%) |
Mar 19, 2015 | 60.26 | 60.52 | 59.97 | 60.28 | 1,862,093 | -0.02(-0.04%) |
Mar 18, 2015 | 59.53 | 60.46 | 59.16 | 60.30 | 1,503,718 | +0.43(+0.71%) |
Mar 17, 2015 | 59.90 | 60.22 | 59.52 | 59.88 | 1,453,508 | -0.55(-0.92%) |
Mar 16, 2015 | 59.91 | 60.49 | 59.34 | 60.43 | 2,464,299 | +1.52(+2.59%) |
Mar 13, 2015 | 59.20 | 59.36 | 58.56 | 58.91 | 1,708,269 | -0.42(-0.70%) |
Mar 12, 2015 | 58.27 | 59.40 | 58.23 | 59.32 | 1,403,346 | +1.19(+2.06%) |
Mar 11, 2015 | 57.76 | 58.18 | 57.47 | 58.13 | 2,090,511 | -0.01(-0.01%) |
Mar 10, 2015 | 58.67 | 58.68 | 58.00 | 58.14 | 2,072,687 | -1.14(-1.92%) |
Mar 09, 2015 | 58.96 | 59.50 | 58.84 | 59.28 | 1,213,436 | +0.26(+0.45%) |
Mar 06, 2015 | 58.99 | 59.44 | 58.86 | 59.01 | 1,421,048 | -0.43(-0.73%) |
Mar 05, 2015 | 59.36 | 59.60 | 59.03 | 59.44 | 1,162,467 | +0.13(+0.22%) |
Mar 04, 2015 | 59.48 | 59.88 | 59.13 | 59.32 | 1,622,328 | -0.26(-0.44%) |
Mar 03, 2015 | 59.46 | 60.01 | 59.25 | 59.58 | 3,896,188 | +0.85(+1.45%) |
Mar 02, 2015 | 59.36 | 59.41 | 58.57 | 58.73 | 2,579,536 | -0.56(-0.94%) |
Feb 27, 2015 | 59.13 | 59.52 | 58.85 | 59.29 | 2,030,935 | +0.07(+0.12%) |
Feb 26, 2015 | 58.74 | 59.25 | 58.37 | 59.21 | 1,615,616 | +0.53(+0.90%) |
Feb 25, 2015 | 59.17 | 59.48 | 58.63 | 58.69 | 1,385,648 | -0.34(-0.58%) |
Feb 24, 2015 | 58.29 | 59.05 | 58.07 | 59.03 | 1,481,544 | +0.67(+1.15%) |
Feb 23, 2015 | 57.87 | 58.41 | 57.73 | 58.36 | 1,109,261 | +0.51(+0.88%) |
Feb 20, 2015 | 57.14 | 57.93 | 56.69 | 57.85 | 1,210,217 | +0.53(+0.92%) |
Feb 19, 2015 | 56.96 | 57.76 | 56.64 | 57.32 | 1,133,118 | +0.37(+0.64%) |
Feb 18, 2015 | 57.04 | 57.77 | 56.35 | 56.96 | 1,558,174 | -0.34(-0.60%) |
Feb 17, 2015 | 57.71 | 57.82 | 57.17 | 57.30 | 1,259,686 | -0.61(-1.06%) |
Feb 13, 2015 | 57.52 | 57.91 | 57.91 | 57.91 | 1,713,215 | +0.60(+1.04%) |
Feb 12, 2015 | 57.09 | 57.55 | 56.91 | 57.31 | 1,774,588 | +0.46(+0.81%) |
Feb 11, 2015 | 56.84 | 57.42 | 56.79 | 56.85 | 2,287,894 | +0.08(+0.14%) |
Feb 10, 2015 | 56.57 | 57.03 | 56.14 | 56.77 | 2,202,708 | +0.52(+0.93%) |
Feb 09, 2015 | 56.16 | 56.32 | 55.73 | 56.25 | 2,399,190 | -0.01(-0.02%) |
Feb 06, 2015 | 56.81 | 56.82 | 56.13 | 56.26 | 2,964,935 | -0.37(-0.65%) |
Feb 05, 2015 | 56.37 | 57.03 | 56.14 | 56.63 | 4,199,384 | +0.38(+0.67%) |
Feb 04, 2015 | 57.45 | 57.45 | 54.53 | 56.25 | 12,831,831 | -3.77(-6.29%) |
Feb 03, 2015 | 59.56 | 60.23 | 58.45 | 60.03 | 11,511,755 | +1.43(+2.44%) |
Feb 02, 2015 | 57.46 | 58.71 | 57.20 | 58.60 | 5,468,878 | +1.77(+3.12%) |
Jan 30, 2015 | 57.95 | 58.14 | 56.64 | 56.83 | 3,053,459 | -1.67(-2.85%) |
Jan 29, 2015 | 58.14 | 58.55 | 57.39 | 58.50 | 1,994,660 | +0.30(+0.51%) |
Jan 28, 2015 | 59.12 | 59.38 | 58.14 | 58.20 | 1,244,031 | -0.63(-1.08%) |
Jan 27, 2015 | 58.85 | 59.13 | 58.50 | 58.83 | 1,409,066 | -0.72(-1.21%) |
Jan 26, 2015 | 58.91 | 59.59 | 58.66 | 59.56 | 887,404 | +0.41(+0.70%) |
Jan 23, 2015 | 59.46 | 59.75 | 59.10 | 59.14 | 1,152,688 | -0.49(-0.82%) |
Jan 22, 2015 | 58.48 | 59.76 | 58.28 | 59.63 | 1,419,373 | +1.52(+2.62%) |
Jan 21, 2015 | 57.91 | 58.64 | 57.70 | 58.10 | 1,169,210 | -0.04(-0.07%) |
Jan 20, 2015 | 58.77 | 58.90 | 57.71 | 58.14 | 1,443,590 | -0.46(-0.79%) |
Jan 16, 2015 | 57.86 | 58.68 | 57.45 | 58.61 | 1,052,885 | +0.75(+1.30%) |
Jan 15, 2015 | 58.43 | 58.66 | 57.68 | 57.86 | 1,432,386 | -0.37(-0.63%) |
Jan 14, 2015 | 58.26 | 58.62 | 57.75 | 58.22 | 1,510,734 | -0.51(-0.87%) |
Jan 13, 2015 | 58.53 | 59.60 | 58.27 | 58.73 | 2,226,228 | +0.57(+0.97%) |
Jan 12, 2015 | 57.82 | 58.69 | 57.43 | 58.17 | 1,784,852 | +0.67(+1.17%) |
Jan 09, 2015 | 58.09 | 58.35 | 57.23 | 57.50 | 1,561,630 | -0.62(-1.07%) |
Jan 08, 2015 | 56.39 | 58.17 | 56.36 | 58.12 | 3,785,793 | +2.50(+4.49%) |
Jan 07, 2015 | 55.72 | 56.11 | 55.24 | 55.62 | 2,591,580 | +0.02(+0.04%) |
Jan 06, 2015 | 57.37 | 57.41 | 55.24 | 55.60 | 4,880,083 | -0.73(-1.30%) |
Jan 05, 2015 | 58.54 | 58.54 | 56.11 | 56.33 | 10,558,484 | -2.59(-4.39%) |