Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.27 | 58.02 | 56.99 | 57.95 | 497,037 | +0.39(+0.68%) |
Mar 30, 2015 | 57.77 | 57.84 | 56.99 | 57.55 | 586,767 | +0.09(+0.15%) |
Mar 27, 2015 | 57.47 | 57.89 | 57.11 | 57.47 | 298,238 | -0.10(-0.18%) |
Mar 26, 2015 | 57.40 | 57.86 | 57.03 | 57.57 | 405,762 | -0.07(-0.12%) |
Mar 25, 2015 | 58.67 | 58.70 | 57.50 | 57.64 | 367,599 | -1.07(-1.82%) |
Mar 24, 2015 | 59.37 | 59.46 | 58.54 | 58.71 | 306,420 | -0.76(-1.28%) |
Mar 23, 2015 | 60.15 | 60.35 | 59.40 | 59.47 | 321,925 | -0.76(-1.26%) |
Mar 20, 2015 | 59.64 | 60.28 | 59.25 | 60.23 | 656,618 | +0.79(+1.32%) |
Mar 19, 2015 | 60.32 | 60.65 | 59.43 | 59.44 | 313,925 | -0.96(-1.59%) |
Mar 18, 2015 | 59.46 | 60.47 | 59.00 | 60.40 | 525,160 | +0.94(+1.59%) |
Mar 17, 2015 | 59.70 | 60.20 | 59.36 | 59.46 | 476,016 | -0.57(-0.95%) |
Mar 16, 2015 | 59.70 | 60.74 | 59.66 | 60.03 | 479,825 | +0.74(+1.25%) |
Mar 13, 2015 | 60.07 | 60.34 | 58.81 | 59.28 | 437,826 | -0.66(-1.09%) |
Mar 12, 2015 | 60.18 | 60.73 | 59.66 | 59.94 | 579,599 | -0.18(-0.31%) |
Mar 11, 2015 | 59.43 | 60.43 | 59.14 | 60.12 | 676,743 | +0.71(+1.19%) |
Mar 10, 2015 | 59.26 | 59.92 | 59.00 | 59.42 | 803,318 | -0.45(-0.74%) |
Mar 09, 2015 | 59.43 | 60.23 | 59.17 | 59.86 | 654,787 | +0.06(+0.10%) |
Mar 06, 2015 | 59.87 | 60.64 | 59.57 | 59.80 | 460,751 | -0.13(-0.22%) |
Mar 05, 2015 | 60.82 | 60.82 | 59.77 | 59.93 | 361,955 | -0.71(-1.17%) |
Mar 04, 2015 | 61.15 | 61.38 | 60.52 | 60.64 | 659,381 | -0.83(-1.35%) |
Mar 03, 2015 | 62.04 | 62.04 | 61.10 | 61.47 | 627,818 | -0.85(-1.36%) |
Mar 02, 2015 | 61.26 | 62.42 | 61.26 | 62.32 | 514,973 | +0.94(+1.54%) |
Feb 27, 2015 | 61.71 | 61.88 | 61.08 | 61.37 | 814,581 | -0.20(-0.33%) |
Feb 26, 2015 | 61.73 | 61.78 | 61.16 | 61.57 | 371,269 | -0.04(-0.07%) |
Feb 25, 2015 | 61.06 | 61.65 | 60.86 | 61.62 | 568,960 | +0.53(+0.87%) |
Feb 24, 2015 | 60.58 | 61.68 | 60.49 | 61.09 | 929,861 | -1.41(-2.25%) |
Feb 23, 2015 | 61.80 | 63.51 | 61.52 | 62.49 | 753,653 | +0.93(+1.50%) |
Feb 20, 2015 | 60.24 | 61.61 | 59.86 | 61.57 | 504,253 | +1.11(+1.84%) |
Feb 19, 2015 | 59.77 | 60.92 | 59.63 | 60.46 | 543,687 | +0.58(+0.96%) |
Feb 18, 2015 | 59.69 | 60.24 | 59.20 | 59.88 | 375,470 | +0.07(+0.12%) |
Feb 17, 2015 | 59.75 | 60.08 | 59.45 | 59.81 | 448,253 | -0.17(-0.28%) |
Feb 13, 2015 | 59.90 | 59.98 | 59.98 | 59.98 | 284,890 | -0.04(-0.07%) |
Feb 12, 2015 | 60.02 | 60.49 | 59.56 | 60.02 | 427,072 | +0.06(+0.10%) |
Feb 11, 2015 | 58.97 | 60.04 | 58.97 | 59.96 | 454,076 | +0.84(+1.42%) |
Feb 10, 2015 | 59.39 | 59.58 | 58.56 | 59.12 | 500,473 | -0.16(-0.27%) |
Feb 09, 2015 | 58.79 | 59.28 | 58.39 | 59.28 | 583,287 | +0.32(+0.55%) |
Feb 06, 2015 | 59.49 | 59.65 | 58.76 | 58.95 | 649,694 | -0.58(-0.98%) |
Feb 05, 2015 | 58.54 | 59.91 | 58.54 | 59.54 | 797,784 | +1.26(+2.16%) |
Feb 04, 2015 | 57.90 | 58.53 | 57.38 | 58.28 | 666,014 | +0.02(+0.03%) |
Feb 03, 2015 | 57.45 | 58.82 | 57.44 | 58.26 | 493,648 | +0.99(+1.72%) |
Feb 02, 2015 | 56.32 | 57.35 | 55.99 | 57.28 | 673,774 | +1.33(+2.37%) |
Jan 30, 2015 | 55.88 | 56.48 | 55.57 | 55.95 | 877,551 | -0.09(-0.16%) |
Jan 29, 2015 | 56.65 | 57.23 | 55.57 | 56.04 | 1,182,208 | -0.32(-0.57%) |
Jan 28, 2015 | 57.65 | 57.95 | 56.34 | 56.36 | 561,139 | -0.64(-1.12%) |
Jan 27, 2015 | 56.99 | 57.23 | 56.48 | 57.00 | 562,960 | -0.61(-1.06%) |
Jan 26, 2015 | 57.67 | 57.96 | 57.11 | 57.61 | 277,387 | -0.22(-0.38%) |
Jan 23, 2015 | 57.71 | 58.20 | 57.29 | 57.83 | 423,825 | +0.13(+0.23%) |
Jan 22, 2015 | 56.29 | 57.89 | 56.06 | 57.70 | 535,144 | +1.63(+2.91%) |
Jan 21, 2015 | 55.74 | 56.33 | 55.10 | 56.06 | 671,909 | +0.38(+0.67%) |
Jan 20, 2015 | 56.11 | 56.80 | 55.50 | 55.69 | 760,357 | -1.04(-1.83%) |
Jan 16, 2015 | 56.33 | 56.91 | 56.20 | 56.73 | 352,393 | +0.06(+0.11%) |
Jan 15, 2015 | 57.74 | 58.09 | 56.54 | 56.67 | 492,595 | -1.05(-1.82%) |
Jan 14, 2015 | 57.17 | 57.95 | 56.73 | 57.71 | 755,359 | -0.31(-0.54%) |
Jan 13, 2015 | 57.88 | 58.64 | 57.28 | 58.03 | 1,178,863 | -0.62(-1.06%) |
Jan 12, 2015 | 59.49 | 59.67 | 58.55 | 58.65 | 427,555 | -0.93(-1.55%) |
Jan 09, 2015 | 60.63 | 60.98 | 59.35 | 59.57 | 558,242 | -0.84(-1.39%) |
Jan 08, 2015 | 59.37 | 60.94 | 58.99 | 60.41 | 784,866 | +1.50(+2.55%) |
Jan 07, 2015 | 59.70 | 60.15 | 58.59 | 58.91 | 721,813 | -0.29(-0.49%) |
Jan 06, 2015 | 59.84 | 60.23 | 58.23 | 59.20 | 1,110,001 | -0.59(-0.98%) |
Jan 05, 2015 | 61.98 | 61.98 | 59.56 | 59.79 | 854,773 | -2.23(-3.59%) |