Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 66.26 | 67.58 | 66.07 | 67.29 | 896,876 | +0.99(+1.49%) |
Mar 30, 2015 | 65.92 | 66.65 | 65.57 | 66.30 | 485,625 | +0.94(+1.44%) |
Mar 27, 2015 | 64.23 | 65.44 | 64.20 | 65.36 | 402,033 | +1.02(+1.59%) |
Mar 26, 2015 | 64.24 | 64.72 | 63.30 | 64.34 | 349,509 | -0.28(-0.43%) |
Mar 25, 2015 | 65.31 | 66.60 | 64.61 | 64.62 | 735,481 | -0.67(-1.03%) |
Mar 24, 2015 | 65.04 | 65.63 | 64.92 | 65.29 | 514,142 | +0.30(+0.46%) |
Mar 23, 2015 | 64.89 | 65.84 | 64.75 | 64.99 | 311,336 | +0.10(+0.15%) |
Mar 20, 2015 | 65.65 | 65.65 | 64.35 | 64.89 | 604,851 | -0.24(-0.37%) |
Mar 19, 2015 | 64.47 | 65.60 | 64.47 | 65.13 | 599,645 | +0.71(+1.10%) |
Mar 18, 2015 | 63.80 | 64.91 | 63.58 | 64.42 | 592,008 | +0.65(+1.02%) |
Mar 17, 2015 | 63.00 | 63.84 | 62.35 | 63.77 | 551,220 | +0.61(+0.97%) |
Mar 16, 2015 | 62.41 | 63.97 | 62.38 | 63.16 | 461,100 | +0.90(+1.45%) |
Mar 13, 2015 | 62.19 | 62.70 | 61.41 | 62.26 | 328,339 | +0.07(+0.11%) |
Mar 12, 2015 | 60.36 | 62.68 | 60.36 | 62.19 | 582,630 | +2.05(+3.41%) |
Mar 11, 2015 | 60.93 | 61.46 | 60.00 | 60.14 | 1,650,193 | -0.74(-1.22%) |
Mar 10, 2015 | 62.00 | 62.09 | 60.41 | 60.88 | 659,215 | -1.12(-1.81%) |
Mar 09, 2015 | 61.83 | 62.31 | 61.52 | 62.00 | 409,625 | +0.73(+1.19%) |
Mar 06, 2015 | 61.70 | 62.05 | 60.88 | 61.27 | 490,586 | -1.00(-1.61%) |
Mar 05, 2015 | 61.91 | 62.68 | 61.54 | 62.27 | 527,595 | +0.62(+1.01%) |
Mar 04, 2015 | 61.40 | 62.74 | 61.08 | 61.65 | 1,040,822 | -0.03(-0.05%) |
Mar 03, 2015 | 63.26 | 63.48 | 61.41 | 61.68 | 661,053 | -1.76(-2.77%) |
Mar 02, 2015 | 63.68 | 63.98 | 63.13 | 63.44 | 347,314 | -0.25(-0.39%) |
Feb 27, 2015 | 63.74 | 64.33 | 63.20 | 63.69 | 622,140 | -0.07(-0.11%) |
Feb 26, 2015 | 63.82 | 64.12 | 63.20 | 63.76 | 332,859 | +0.12(+0.19%) |
Feb 25, 2015 | 63.67 | 64.19 | 63.16 | 63.64 | 896,890 | +0.11(+0.17%) |
Feb 24, 2015 | 63.27 | 63.96 | 62.44 | 63.53 | 862,507 | +0.26(+0.41%) |
Feb 23, 2015 | 62.15 | 63.52 | 62.15 | 63.27 | 666,380 | +1.12(+1.80%) |
Feb 20, 2015 | 61.30 | 62.54 | 61.24 | 62.15 | 741,130 | +1.03(+1.69%) |
Feb 19, 2015 | 61.87 | 62.25 | 60.53 | 61.12 | 847,643 | -0.71(-1.15%) |
Feb 18, 2015 | 60.38 | 62.25 | 60.38 | 61.83 | 1,069,224 | +1.45(+2.40%) |
Feb 17, 2015 | 59.79 | 61.40 | 59.19 | 60.38 | 1,342,465 | +0.72(+1.21%) |
Feb 13, 2015 | 59.83 | 59.66 | 59.66 | 59.66 | 1,500,300 | +0.26(+0.44%) |
Feb 12, 2015 | 58.99 | 59.85 | 57.80 | 59.40 | 1,124,317 | +1.02(+1.75%) |
Feb 11, 2015 | 56.28 | 58.81 | 56.26 | 58.38 | 1,461,596 | +2.12(+3.77%) |
Feb 10, 2015 | 51.28 | 56.89 | 50.95 | 56.26 | 3,107,634 | +5.78(+11.45%) |
Feb 09, 2015 | 51.66 | 51.78 | 50.18 | 50.48 | 626,154 | -1.22(-2.36%) |
Feb 06, 2015 | 52.53 | 52.58 | 51.48 | 51.70 | 688,451 | -0.89(-1.69%) |
Feb 05, 2015 | 51.91 | 53.16 | 51.65 | 52.59 | 711,453 | +0.91(+1.76%) |
Feb 04, 2015 | 50.24 | 52.16 | 50.21 | 51.68 | 747,775 | +1.16(+2.30%) |
Feb 03, 2015 | 50.45 | 51.49 | 49.85 | 50.52 | 842,993 | +0.08(+0.16%) |
Feb 02, 2015 | 50.92 | 51.09 | 49.43 | 50.44 | 470,917 | -0.47(-0.92%) |
Jan 30, 2015 | 52.04 | 52.49 | 50.73 | 50.91 | 761,198 | -1.59(-3.03%) |
Jan 29, 2015 | 51.99 | 52.72 | 51.38 | 52.50 | 558,713 | +0.57(+1.10%) |
Jan 28, 2015 | 52.88 | 53.08 | 51.80 | 51.93 | 461,813 | -0.53(-1.01%) |
Jan 27, 2015 | 51.40 | 52.87 | 51.40 | 52.46 | 479,235 | +0.49(+0.94%) |
Jan 26, 2015 | 51.41 | 52.11 | 51.11 | 51.97 | 576,747 | +0.44(+0.85%) |
Jan 23, 2015 | 51.62 | 52.39 | 51.51 | 51.53 | 393,392 | +0.00(+0.00%) |
Jan 22, 2015 | 50.94 | 51.56 | 50.23 | 51.53 | 464,450 | +1.04(+2.06%) |
Jan 21, 2015 | 49.75 | 51.20 | 49.61 | 50.49 | 568,856 | +0.48(+0.96%) |
Jan 20, 2015 | 50.37 | 50.55 | 49.40 | 50.01 | 648,828 | -0.18(-0.36%) |
Jan 16, 2015 | 49.60 | 50.54 | 49.37 | 50.19 | 384,728 | +0.32(+0.64%) |
Jan 15, 2015 | 50.37 | 50.74 | 49.56 | 49.87 | 662,485 | -0.41(-0.82%) |
Jan 14, 2015 | 51.16 | 51.21 | 49.91 | 50.28 | 952,611 | -1.50(-2.90%) |
Jan 13, 2015 | 50.61 | 51.84 | 50.31 | 51.78 | 489,753 | +1.65(+3.29%) |
Jan 12, 2015 | 50.91 | 51.19 | 49.89 | 50.13 | 393,795 | -0.73(-1.44%) |
Jan 09, 2015 | 51.49 | 51.55 | 50.37 | 50.86 | 318,177 | -0.65(-1.26%) |
Jan 08, 2015 | 51.00 | 51.69 | 50.35 | 51.51 | 886,966 | +1.05(+2.08%) |
Jan 07, 2015 | 50.63 | 51.06 | 49.94 | 50.46 | 847,331 | +0.10(+0.20%) |
Jan 06, 2015 | 51.78 | 52.16 | 49.85 | 50.36 | 784,418 | -1.07(-2.08%) |
Jan 05, 2015 | 52.13 | 52.75 | 51.06 | 51.43 | 623,433 | -1.00(-1.91%) |