Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 60.29 | 60.80 | 59.73 | 60.33 | 2,126,365 | -0.23(-0.37%) |
Mar 30, 2015 | 59.59 | 60.78 | 59.21 | 60.56 | 1,462,822 | +1.19(+2.01%) |
Mar 27, 2015 | 58.39 | 59.61 | 58.29 | 59.37 | 2,793,638 | +0.87(+1.48%) |
Mar 26, 2015 | 58.38 | 58.67 | 57.93 | 58.50 | 1,485,812 | +0.15(+0.26%) |
Mar 25, 2015 | 59.29 | 59.29 | 58.25 | 58.35 | 3,281,811 | -0.84(-1.42%) |
Mar 24, 2015 | 59.81 | 59.95 | 59.16 | 59.19 | 1,559,875 | -0.57(-0.95%) |
Mar 23, 2015 | 60.66 | 60.67 | 59.73 | 59.76 | 1,473,715 | -0.67(-1.11%) |
Mar 20, 2015 | 59.52 | 60.80 | 59.30 | 60.43 | 1,702,669 | +1.15(+1.94%) |
Mar 19, 2015 | 59.99 | 60.08 | 58.97 | 59.28 | 1,429,861 | -0.80(-1.34%) |
Mar 18, 2015 | 59.78 | 60.64 | 58.58 | 60.08 | 2,302,741 | +0.27(+0.45%) |
Mar 17, 2015 | 60.66 | 60.82 | 59.66 | 59.81 | 1,757,388 | -1.24(-2.03%) |
Mar 16, 2015 | 60.99 | 61.49 | 60.77 | 61.05 | 1,938,387 | +0.23(+0.37%) |
Mar 13, 2015 | 61.29 | 61.34 | 60.37 | 60.83 | 2,672,212 | -0.49(-0.81%) |
Mar 12, 2015 | 59.75 | 61.35 | 59.63 | 61.32 | 1,565,411 | +1.61(+2.70%) |
Mar 11, 2015 | 59.57 | 59.83 | 59.34 | 59.71 | 1,736,316 | +0.21(+0.35%) |
Mar 10, 2015 | 59.97 | 60.22 | 59.46 | 59.50 | 1,274,611 | -1.13(-1.86%) |
Mar 09, 2015 | 60.22 | 60.83 | 60.10 | 60.62 | 1,210,671 | +0.47(+0.78%) |
Mar 06, 2015 | 59.97 | 60.39 | 59.46 | 60.15 | 1,731,291 | -0.17(-0.28%) |
Mar 05, 2015 | 60.26 | 60.81 | 60.12 | 60.32 | 1,671,117 | +0.11(+0.19%) |
Mar 04, 2015 | 60.19 | 60.75 | 60.56 | 60.21 | 1,728,064 | -0.35(-0.58%) |
Mar 03, 2015 | 61.43 | 61.50 | 60.49 | 60.56 | 1,599,405 | -0.96(-1.55%) |
Mar 02, 2015 | 61.50 | 61.75 | 61.27 | 61.52 | 940,768 | +0.02(+0.03%) |
Feb 27, 2015 | 62.49 | 62.80 | 61.36 | 61.50 | 2,461,395 | -1.09(-1.75%) |
Feb 26, 2015 | 61.22 | 62.71 | 61.21 | 62.59 | 1,550,537 | +1.26(+2.06%) |
Feb 25, 2015 | 61.54 | 61.77 | 61.13 | 61.33 | 1,059,888 | -0.39(-0.63%) |
Feb 24, 2015 | 61.95 | 62.12 | 61.42 | 61.72 | 1,235,067 | -0.19(-0.30%) |
Feb 23, 2015 | 61.88 | 62.16 | 61.68 | 61.90 | 872,196 | +0.14(+0.22%) |
Feb 20, 2015 | 60.48 | 61.95 | 60.15 | 61.77 | 1,729,146 | +0.93(+1.52%) |
Feb 19, 2015 | 61.31 | 61.62 | 60.79 | 60.84 | 1,764,087 | -0.63(-1.02%) |
Feb 18, 2015 | 60.98 | 61.62 | 60.44 | 61.47 | 1,619,285 | +0.29(+0.47%) |
Feb 17, 2015 | 58.82 | 61.30 | 58.68 | 61.18 | 2,840,157 | +2.48(+4.23%) |
Feb 13, 2015 | 59.32 | 58.70 | 58.70 | 58.70 | 2,226,469 | -0.77(-1.30%) |
Feb 12, 2015 | 58.84 | 59.49 | 58.65 | 59.47 | 1,792,217 | +0.63(+1.07%) |
Feb 11, 2015 | 58.78 | 59.53 | 58.56 | 58.84 | 3,130,995 | -0.17(-0.29%) |
Feb 10, 2015 | 62.19 | 63.16 | 57.91 | 59.01 | 9,094,755 | -2.52(-4.10%) |
Feb 09, 2015 | 62.03 | 62.03 | 61.27 | 61.53 | 2,479,134 | -0.66(-1.06%) |
Feb 06, 2015 | 63.03 | 63.14 | 62.11 | 62.19 | 1,148,171 | -0.85(-1.34%) |
Feb 05, 2015 | 62.76 | 63.08 | 62.28 | 63.04 | 1,872,915 | +0.44(+0.70%) |
Feb 04, 2015 | 62.45 | 63.36 | 62.41 | 62.60 | 1,178,450 | -0.14(-0.22%) |
Feb 03, 2015 | 61.85 | 62.77 | 61.62 | 62.74 | 1,927,048 | +1.30(+2.11%) |
Feb 02, 2015 | 61.57 | 61.68 | 60.56 | 61.44 | 1,441,286 | +0.24(+0.40%) |
Jan 30, 2015 | 62.24 | 62.33 | 61.11 | 61.20 | 1,542,195 | -1.69(-2.69%) |
Jan 29, 2015 | 62.26 | 62.93 | 61.25 | 62.89 | 1,679,675 | +0.66(+1.06%) |
Jan 28, 2015 | 62.73 | 63.61 | 62.14 | 62.23 | 1,279,058 | -0.27(-0.44%) |
Jan 27, 2015 | 62.28 | 62.75 | 61.61 | 62.51 | 1,567,790 | -0.51(-0.81%) |
Jan 26, 2015 | 62.57 | 63.39 | 62.45 | 63.02 | 1,256,931 | +0.07(+0.12%) |
Jan 23, 2015 | 62.95 | 63.28 | 62.65 | 62.94 | 1,244,638 | +0.00(+0.00%) |
Jan 22, 2015 | 61.97 | 63.06 | 61.47 | 62.94 | 1,324,893 | +1.15(+1.87%) |
Jan 21, 2015 | 60.44 | 61.92 | 60.23 | 61.79 | 1,120,134 | +1.15(+1.90%) |
Jan 20, 2015 | 60.96 | 61.23 | 59.97 | 60.64 | 1,316,125 | +0.15(+0.24%) |
Jan 16, 2015 | 59.81 | 60.58 | 59.53 | 60.49 | 1,694,112 | +0.40(+0.66%) |
Jan 15, 2015 | 60.44 | 60.73 | 59.67 | 60.10 | 2,083,703 | -0.34(-0.56%) |
Jan 14, 2015 | 60.27 | 60.77 | 59.97 | 60.44 | 2,061,305 | -0.96(-1.56%) |
Jan 13, 2015 | 62.59 | 63.17 | 60.73 | 61.40 | 1,532,135 | -0.64(-1.03%) |
Jan 12, 2015 | 62.39 | 62.77 | 61.60 | 62.03 | 988,495 | -0.50(-0.80%) |
Jan 09, 2015 | 62.89 | 63.52 | 62.43 | 62.53 | 1,479,815 | -0.12(-0.19%) |
Jan 08, 2015 | 62.10 | 62.91 | 62.09 | 62.65 | 2,249,535 | +1.88(+3.09%) |
Jan 07, 2015 | 59.65 | 60.89 | 59.60 | 60.77 | 1,870,510 | +1.89(+3.20%) |
Jan 06, 2015 | 59.57 | 59.94 | 58.36 | 58.89 | 1,685,824 | -0.28(-0.48%) |
Jan 05, 2015 | 59.15 | 59.82 | 59.06 | 59.17 | 1,599,454 | -0.36(-0.61%) |