Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.26 | 63.79 | 62.20 | 63.49 | 906,787 | -0.49(-0.76%) |
Mar 30, 2015 | 63.31 | 64.18 | 62.71 | 63.98 | 1,033,402 | +1.19(+1.90%) |
Mar 27, 2015 | 63.11 | 63.48 | 61.49 | 62.79 | 1,339,341 | +0.45(+0.72%) |
Mar 26, 2015 | 60.25 | 62.35 | 59.75 | 62.34 | 1,570,250 | +2.66(+4.45%) |
Mar 25, 2015 | 59.82 | 60.43 | 59.35 | 59.68 | 908,876 | +0.43(+0.73%) |
Mar 24, 2015 | 59.25 | 59.68 | 58.42 | 59.25 | 980,360 | -0.16(-0.27%) |
Mar 23, 2015 | 59.57 | 60.37 | 59.37 | 59.41 | 669,007 | -0.34(-0.58%) |
Mar 20, 2015 | 59.66 | 60.30 | 59.50 | 59.75 | 1,618,553 | +0.60(+1.01%) |
Mar 19, 2015 | 59.55 | 59.88 | 58.67 | 59.15 | 882,718 | -1.01(-1.69%) |
Mar 18, 2015 | 57.72 | 60.76 | 56.85 | 60.17 | 1,170,619 | +2.49(+4.32%) |
Mar 17, 2015 | 57.99 | 58.13 | 56.49 | 57.68 | 1,028,456 | -0.79(-1.34%) |
Mar 16, 2015 | 57.83 | 58.52 | 57.06 | 58.46 | 695,805 | +0.41(+0.70%) |
Mar 13, 2015 | 58.58 | 58.84 | 57.28 | 58.06 | 783,881 | -0.84(-1.42%) |
Mar 12, 2015 | 58.72 | 59.38 | 58.15 | 58.90 | 670,144 | +0.56(+0.97%) |
Mar 11, 2015 | 58.31 | 59.40 | 58.05 | 58.33 | 723,620 | -0.14(-0.24%) |
Mar 10, 2015 | 59.10 | 59.10 | 57.63 | 58.47 | 1,034,728 | -1.47(-2.46%) |
Mar 09, 2015 | 59.51 | 60.72 | 59.37 | 59.95 | 699,145 | +0.63(+1.06%) |
Mar 06, 2015 | 60.43 | 60.60 | 58.93 | 59.32 | 898,030 | -1.44(-2.37%) |
Mar 05, 2015 | 59.72 | 60.83 | 59.61 | 60.76 | 1,196,316 | +1.13(+1.89%) |
Mar 04, 2015 | 59.61 | 59.70 | 58.23 | 59.63 | 1,186,461 | +0.26(+0.43%) |
Mar 03, 2015 | 59.47 | 59.94 | 58.66 | 59.37 | 626,841 | +0.05(+0.08%) |
Mar 02, 2015 | 58.78 | 59.40 | 57.52 | 59.32 | 678,539 | +0.55(+0.93%) |
Feb 27, 2015 | 59.62 | 59.95 | 58.73 | 58.78 | 857,687 | -0.54(-0.91%) |
Feb 26, 2015 | 60.86 | 61.41 | 59.10 | 59.31 | 1,354,603 | -2.18(-3.55%) |
Feb 25, 2015 | 62.51 | 63.44 | 61.45 | 61.50 | 1,361,782 | -0.76(-1.22%) |
Feb 24, 2015 | 60.70 | 62.60 | 59.87 | 62.26 | 1,744,392 | +0.82(+1.33%) |
Feb 23, 2015 | 59.73 | 61.67 | 59.60 | 61.44 | 1,478,093 | +0.88(+1.45%) |
Feb 20, 2015 | 59.87 | 60.77 | 59.13 | 60.56 | 1,319,625 | +1.22(+2.06%) |
Feb 19, 2015 | 57.41 | 59.55 | 56.87 | 59.33 | 738,065 | +0.84(+1.43%) |
Feb 18, 2015 | 58.80 | 59.12 | 58.00 | 58.50 | 709,521 | -0.88(-1.48%) |
Feb 17, 2015 | 58.19 | 59.73 | 57.43 | 59.38 | 1,085,347 | +0.76(+1.29%) |
Feb 13, 2015 | 57.67 | 58.62 | 58.62 | 58.62 | 779,962 | +1.39(+2.43%) |
Feb 12, 2015 | 56.42 | 57.39 | 56.20 | 57.23 | 1,054,779 | +1.20(+2.14%) |
Feb 11, 2015 | 56.82 | 56.82 | 55.59 | 56.03 | 1,065,727 | -1.22(-2.14%) |
Feb 10, 2015 | 57.98 | 58.18 | 56.81 | 57.25 | 871,491 | -0.47(-0.81%) |
Feb 09, 2015 | 57.39 | 58.56 | 57.07 | 57.72 | 988,119 | +0.18(+0.31%) |
Feb 06, 2015 | 57.89 | 58.27 | 56.93 | 57.54 | 1,306,607 | +0.10(+0.17%) |
Feb 05, 2015 | 55.46 | 58.33 | 55.31 | 57.45 | 1,354,239 | +2.73(+4.99%) |
Feb 04, 2015 | 54.87 | 55.15 | 53.97 | 54.72 | 965,052 | -0.97(-1.74%) |
Feb 03, 2015 | 53.93 | 56.28 | 53.88 | 55.69 | 1,499,276 | +2.98(+5.66%) |
Feb 02, 2015 | 50.86 | 52.81 | 50.86 | 52.70 | 1,240,542 | +2.25(+4.45%) |
Jan 30, 2015 | 48.94 | 51.44 | 48.85 | 50.46 | 673,364 | +0.89(+1.79%) |
Jan 29, 2015 | 49.30 | 50.03 | 48.45 | 49.57 | 1,224,233 | +0.70(+1.44%) |
Jan 28, 2015 | 51.41 | 51.41 | 48.51 | 48.86 | 1,373,006 | -2.64(-5.13%) |
Jan 27, 2015 | 50.65 | 52.12 | 50.20 | 51.51 | 783,167 | +0.11(+0.21%) |
Jan 26, 2015 | 50.58 | 51.42 | 50.41 | 51.40 | 862,667 | +0.06(+0.12%) |
Jan 23, 2015 | 51.51 | 51.75 | 50.70 | 51.34 | 557,227 | -0.47(-0.90%) |
Jan 22, 2015 | 52.00 | 52.28 | 51.00 | 51.80 | 579,378 | +0.19(+0.38%) |
Jan 21, 2015 | 49.97 | 51.67 | 49.66 | 51.61 | 990,267 | +1.71(+3.42%) |
Jan 20, 2015 | 50.58 | 50.62 | 49.00 | 49.90 | 733,115 | -0.71(-1.41%) |
Jan 16, 2015 | 48.77 | 50.76 | 48.69 | 50.62 | 962,277 | +2.02(+4.15%) |
Jan 15, 2015 | 49.46 | 50.27 | 48.55 | 48.60 | 803,112 | -0.63(-1.27%) |
Jan 14, 2015 | 48.33 | 49.35 | 47.68 | 49.22 | 861,321 | -0.41(-0.83%) |
Jan 13, 2015 | 51.09 | 51.58 | 49.14 | 49.64 | 1,223,058 | -1.28(-2.51%) |
Jan 12, 2015 | 52.44 | 52.44 | 50.54 | 50.92 | 758,956 | -1.95(-3.68%) |
Jan 09, 2015 | 53.55 | 53.86 | 51.99 | 52.86 | 856,422 | -0.55(-1.04%) |
Jan 08, 2015 | 51.87 | 53.86 | 51.60 | 53.42 | 833,386 | +2.16(+4.21%) |
Jan 07, 2015 | 50.98 | 51.70 | 50.59 | 51.26 | 1,139,882 | +0.46(+0.90%) |
Jan 06, 2015 | 52.08 | 52.38 | 50.26 | 50.80 | 951,071 | -1.14(-2.19%) |
Jan 05, 2015 | 53.76 | 53.76 | 51.66 | 51.94 | 1,002,696 | -2.38(-4.38%) |