Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 64.36 | 64.90 | 64.02 | 64.03 | 2,021,650 | -0.70(-1.08%) |
Mar 30, 2015 | 63.93 | 64.89 | 63.81 | 64.72 | 1,981,600 | +1.22(+1.93%) |
Mar 27, 2015 | 63.06 | 63.59 | 62.94 | 63.50 | 2,296,887 | +0.29(+0.46%) |
Mar 26, 2015 | 63.13 | 63.64 | 62.25 | 63.21 | 3,456,160 | -0.06(-0.09%) |
Mar 25, 2015 | 63.76 | 64.37 | 63.15 | 63.27 | 3,416,877 | -1.07(-1.67%) |
Mar 24, 2015 | 64.40 | 65.26 | 64.11 | 64.34 | 2,177,818 | -0.05(-0.08%) |
Mar 23, 2015 | 63.78 | 64.75 | 63.63 | 64.39 | 1,422,547 | +0.46(+0.72%) |
Mar 20, 2015 | 63.89 | 64.02 | 63.10 | 63.93 | 1,973,474 | +0.47(+0.74%) |
Mar 19, 2015 | 63.48 | 63.58 | 62.81 | 63.47 | 1,725,725 | -0.14(-0.22%) |
Mar 18, 2015 | 61.78 | 63.73 | 61.77 | 63.61 | 2,803,322 | +1.78(+2.88%) |
Mar 17, 2015 | 60.95 | 61.94 | 60.81 | 61.83 | 2,471,150 | +0.46(+0.75%) |
Mar 16, 2015 | 60.93 | 62.01 | 60.78 | 61.37 | 1,564,160 | +0.39(+0.64%) |
Mar 13, 2015 | 60.36 | 61.78 | 60.23 | 60.98 | 1,874,906 | +0.50(+0.83%) |
Mar 12, 2015 | 59.51 | 60.60 | 59.39 | 60.48 | 1,356,744 | +1.21(+2.04%) |
Mar 11, 2015 | 59.21 | 59.34 | 58.83 | 59.27 | 1,202,998 | +0.20(+0.34%) |
Mar 10, 2015 | 58.89 | 59.27 | 58.77 | 59.07 | 994,383 | -0.16(-0.27%) |
Mar 09, 2015 | 59.27 | 59.52 | 58.89 | 59.23 | 1,720,123 | -0.07(-0.13%) |
Mar 06, 2015 | 60.03 | 60.56 | 59.23 | 59.30 | 1,290,805 | -0.94(-1.56%) |
Mar 05, 2015 | 59.79 | 60.61 | 59.69 | 60.24 | 1,372,168 | +0.45(+0.75%) |
Mar 04, 2015 | 59.16 | 59.88 | 58.93 | 59.79 | 1,787,769 | +0.66(+1.11%) |
Mar 03, 2015 | 59.81 | 59.82 | 58.90 | 59.13 | 1,874,492 | +0.07(+0.11%) |
Mar 02, 2015 | 58.56 | 59.50 | 58.55 | 59.07 | 1,751,447 | +0.63(+1.08%) |
Feb 27, 2015 | 59.10 | 59.23 | 58.28 | 58.43 | 2,208,013 | -0.80(-1.35%) |
Feb 26, 2015 | 59.33 | 59.77 | 58.95 | 59.23 | 2,272,591 | -0.16(-0.27%) |
Feb 25, 2015 | 59.01 | 59.53 | 58.83 | 59.39 | 1,670,374 | +0.56(+0.95%) |
Feb 24, 2015 | 59.23 | 59.56 | 58.70 | 58.83 | 1,502,109 | -0.31(-0.52%) |
Feb 23, 2015 | 58.86 | 59.83 | 58.75 | 59.14 | 1,886,935 | -0.65(-1.09%) |
Feb 20, 2015 | 59.40 | 60.02 | 59.21 | 59.79 | 1,535,884 | +0.27(+0.45%) |
Feb 19, 2015 | 59.37 | 59.57 | 59.08 | 59.53 | 739,532 | +0.04(+0.07%) |
Feb 18, 2015 | 59.78 | 59.98 | 59.28 | 59.48 | 1,112,197 | -0.29(-0.49%) |
Feb 17, 2015 | 59.50 | 59.86 | 59.32 | 59.78 | 1,035,134 | +0.06(+0.10%) |
Feb 13, 2015 | 59.66 | 59.72 | 59.72 | 59.72 | 1,073,437 | +0.02(+0.04%) |
Feb 12, 2015 | 59.69 | 59.84 | 59.18 | 59.69 | 1,657,687 | +0.13(+0.22%) |
Feb 11, 2015 | 58.78 | 59.61 | 58.59 | 59.56 | 1,783,305 | +0.89(+1.52%) |
Feb 10, 2015 | 58.01 | 58.96 | 57.28 | 58.67 | 1,591,102 | +1.11(+1.93%) |
Feb 09, 2015 | 58.03 | 58.15 | 57.22 | 57.56 | 2,050,218 | -0.46(-0.79%) |
Feb 06, 2015 | 59.43 | 59.59 | 57.77 | 58.02 | 2,515,961 | -1.39(-2.34%) |
Feb 05, 2015 | 59.84 | 60.38 | 59.17 | 59.41 | 2,065,157 | -0.24(-0.41%) |
Feb 04, 2015 | 59.92 | 60.61 | 59.57 | 59.65 | 2,435,446 | -0.80(-1.32%) |
Feb 03, 2015 | 59.63 | 60.70 | 59.41 | 60.45 | 2,355,601 | +0.67(+1.13%) |
Feb 02, 2015 | 59.37 | 59.92 | 58.26 | 59.78 | 1,698,692 | +0.57(+0.96%) |
Jan 30, 2015 | 58.58 | 60.51 | 58.58 | 59.21 | 2,759,792 | -0.02(-0.03%) |
Jan 29, 2015 | 58.48 | 59.33 | 56.99 | 59.23 | 3,465,953 | +0.43(+0.74%) |
Jan 28, 2015 | 59.53 | 60.11 | 58.68 | 58.79 | 2,840,819 | -0.62(-1.05%) |
Jan 27, 2015 | 58.93 | 59.57 | 58.86 | 59.42 | 1,543,249 | -0.19(-0.32%) |
Jan 26, 2015 | 59.23 | 59.84 | 58.55 | 59.61 | 1,506,502 | +0.55(+0.93%) |
Jan 23, 2015 | 59.73 | 59.94 | 58.93 | 59.06 | 1,212,489 | -0.93(-1.56%) |
Jan 22, 2015 | 58.17 | 60.03 | 57.79 | 59.99 | 2,306,915 | +2.08(+3.60%) |
Jan 21, 2015 | 58.43 | 58.51 | 57.54 | 57.91 | 1,264,728 | -0.51(-0.87%) |
Jan 20, 2015 | 58.33 | 58.65 | 57.74 | 58.42 | 1,638,045 | +0.32(+0.54%) |
Jan 16, 2015 | 56.02 | 58.16 | 56.02 | 58.10 | 1,963,808 | +1.85(+3.29%) |
Jan 15, 2015 | 56.99 | 57.14 | 56.23 | 56.25 | 1,610,093 | -0.51(-0.90%) |
Jan 14, 2015 | 55.99 | 56.98 | 55.72 | 56.76 | 2,221,948 | +0.17(+0.31%) |
Jan 13, 2015 | 57.21 | 57.79 | 56.19 | 56.59 | 1,343,749 | -0.15(-0.26%) |
Jan 12, 2015 | 57.24 | 57.24 | 56.80 | 56.74 | 1,648,308 | -0.24(-0.42%) |
Jan 09, 2015 | 57.17 | 57.38 | 56.76 | 56.98 | 998,957 | -0.13(-0.23%) |
Jan 08, 2015 | 56.19 | 57.29 | 56.19 | 57.11 | 2,054,260 | +1.47(+2.64%) |
Jan 07, 2015 | 55.41 | 55.68 | 54.91 | 55.64 | 1,477,357 | +0.70(+1.27%) |
Jan 06, 2015 | 55.73 | 56.16 | 54.80 | 54.95 | 2,471,440 | -0.84(-1.50%) |
Jan 05, 2015 | 56.86 | 57.42 | 55.52 | 55.78 | 2,207,119 | -1.40(-2.45%) |