Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 64.16 | 64.86 | 63.78 | 64.48 | 1,373,019 | +0.07(+0.11%) |
Mar 30, 2015 | 64.39 | 64.86 | 64.30 | 64.41 | 763,793 | +0.40(+0.62%) |
Mar 27, 2015 | 63.66 | 64.08 | 63.47 | 64.01 | 791,407 | +0.02(+0.03%) |
Mar 26, 2015 | 63.68 | 64.32 | 63.11 | 63.99 | 1,602,623 | +0.28(+0.43%) |
Mar 25, 2015 | 64.44 | 64.44 | 63.58 | 63.71 | 2,296,833 | -0.74(-1.15%) |
Mar 24, 2015 | 64.20 | 64.72 | 63.87 | 64.46 | 1,657,454 | +0.26(+0.40%) |
Mar 23, 2015 | 63.99 | 64.39 | 63.66 | 64.20 | 872,630 | +0.17(+0.27%) |
Mar 20, 2015 | 61.64 | 64.04 | 61.64 | 64.03 | 1,712,958 | +0.69(+1.09%) |
Mar 19, 2015 | 64.01 | 64.25 | 62.78 | 63.33 | 1,329,857 | -0.87(-1.35%) |
Mar 18, 2015 | 65.13 | 65.81 | 63.77 | 64.20 | 1,815,436 | -1.19(-1.83%) |
Mar 17, 2015 | 65.06 | 65.57 | 65.03 | 65.39 | 765,534 | -0.07(-0.11%) |
Mar 16, 2015 | 65.76 | 65.91 | 65.00 | 65.46 | 1,096,966 | +0.12(+0.19%) |
Mar 13, 2015 | 65.50 | 65.58 | 64.56 | 65.34 | 1,056,188 | -0.17(-0.26%) |
Mar 12, 2015 | 65.18 | 65.58 | 64.23 | 65.51 | 1,128,904 | +0.67(+1.04%) |
Mar 11, 2015 | 64.25 | 65.18 | 64.11 | 64.84 | 977,158 | +0.74(+1.16%) |
Mar 10, 2015 | 64.22 | 64.97 | 63.56 | 64.09 | 1,436,650 | -0.69(-1.07%) |
Mar 09, 2015 | 65.03 | 65.43 | 64.58 | 64.79 | 1,027,002 | -0.43(-0.66%) |
Mar 06, 2015 | 64.03 | 67.04 | 63.84 | 65.22 | 3,027,623 | +1.83(+2.89%) |
Mar 05, 2015 | 63.71 | 63.94 | 63.11 | 63.39 | 1,140,007 | -0.29(-0.46%) |
Mar 04, 2015 | 64.18 | 63.33 | 63.68 | 1,162,115 | -0.17(-0.27%) | |
Mar 03, 2015 | 63.85 | 931,750 | -0.24(-0.38%) | |||
Mar 02, 2015 | 62.73 | 64.09 | 62.52 | 64.09 | 865,267 | +1.33(+2.12%) |
Feb 27, 2015 | 63.28 | 63.52 | 62.69 | 62.76 | 741,517 | -0.67(-1.06%) |
Feb 26, 2015 | 63.26 | 63.82 | 63.02 | 63.44 | 986,137 | +0.07(+0.11%) |
Feb 25, 2015 | 63.35 | 63.52 | 62.95 | 63.37 | 822,908 | -0.17(-0.27%) |
Feb 24, 2015 | 62.50 | 63.63 | 62.40 | 63.54 | 1,317,990 | +1.33(+2.14%) |
Feb 23, 2015 | 62.14 | 62.35 | 61.74 | 62.21 | 720,072 | -0.21(-0.33%) |
Feb 20, 2015 | 61.86 | 62.52 | 61.29 | 62.42 | 1,010,460 | +0.26(+0.42%) |
Feb 19, 2015 | 61.27 | 62.23 | 61.01 | 62.16 | 961,437 | +0.85(+1.38%) |
Feb 18, 2015 | 61.62 | 62.07 | 60.72 | 61.31 | 1,171,007 | -0.47(-0.76%) |
Feb 17, 2015 | 61.79 | 62.10 | 61.33 | 61.78 | 1,892,710 | -0.24(-0.39%) |
Feb 13, 2015 | 62.02 | 62.02 | 62.02 | 0 | -0.38(-0.61%) | |
Feb 12, 2015 | 62.52 | 62.80 | 62.00 | 62.40 | 941,950 | +0.23(+0.36%) |
Feb 11, 2015 | 61.86 | 62.19 | 61.46 | 62.17 | 1,010,145 | +0.17(+0.28%) |
Feb 10, 2015 | 61.59 | 62.33 | 61.41 | 62.00 | 1,032,878 | +0.83(+1.36%) |
Feb 09, 2015 | 61.46 | 61.83 | 60.89 | 61.17 | 1,195,372 | -0.76(-1.23%) |
Feb 06, 2015 | 61.60 | 63.66 | 61.31 | 61.93 | 2,247,593 | +1.54(+2.55%) |
Feb 05, 2015 | 60.17 | 60.75 | 60.01 | 60.39 | 1,088,389 | +0.78(+1.31%) |
Feb 04, 2015 | 59.28 | 60.20 | 59.28 | 59.61 | 1,483,642 | +0.19(+0.32%) |
Feb 03, 2015 | 57.12 | 59.48 | 56.97 | 59.42 | 2,558,987 | +2.84(+5.02%) |
Feb 02, 2015 | 56.12 | 56.58 | 55.49 | 56.58 | 1,066,793 | +0.80(+1.43%) |
Jan 30, 2015 | 55.58 | 56.27 | 55.58 | 55.79 | 2,144,619 | -0.67(-1.19%) |
Jan 29, 2015 | 55.69 | 56.73 | 55.69 | 56.46 | 2,384,098 | +0.86(+1.55%) |
Jan 28, 2015 | 57.75 | 57.82 | 55.60 | 55.60 | 1,665,896 | -1.72(-3.00%) |
Jan 27, 2015 | 57.48 | 57.87 | 56.82 | 57.32 | 964,509 | -1.17(-2.00%) |
Jan 26, 2015 | 57.68 | 58.49 | 57.42 | 58.49 | 962,334 | +0.60(+1.04%) |
Jan 23, 2015 | 59.44 | 59.51 | 57.84 | 57.89 | 1,214,248 | -0.67(-1.15%) |
Jan 22, 2015 | 58.79 | 55.79 | 58.56 | 2,015,363 | +1.24(+2.16%) | |
Jan 21, 2015 | 55.63 | 58.08 | 55.41 | 57.32 | 2,632,390 | +0.28(+0.48%) |
Jan 20, 2015 | 57.03 | 57.22 | 56.06 | 57.05 | 2,003,301 | +0.17(+0.30%) |
Jan 16, 2015 | 56.49 | 57.15 | 55.62 | 56.87 | 2,456,025 | +0.00(+0.00%) |
Jan 15, 2015 | 56.87 | 56.87 | 1,477,339 | -1.10(-1.90%) | ||
Jan 14, 2015 | 57.73 | 58.10 | 57.08 | 57.98 | 2,141,745 | -1.12(-1.89%) |
Jan 13, 2015 | 59.10 | 2,076,994 | +0.67(+1.15%) | |||
Jan 12, 2015 | 58.98 | 59.04 | 58.03 | 58.42 | 942,738 | -0.62(-1.05%) |
Jan 09, 2015 | 60.18 | 60.18 | 58.84 | 59.04 | 952,971 | -1.03(-1.72%) |
Jan 08, 2015 | 59.73 | 60.30 | 59.56 | 60.08 | 1,155,152 | +1.24(+2.11%) |
Jan 07, 2015 | 58.80 | 59.30 | 58.48 | 58.84 | 1,190,387 | +0.71(+1.21%) |
Jan 06, 2015 | 59.91 | 60.01 | 57.86 | 58.13 | 1,622,441 | -1.60(-2.68%) |
Jan 05, 2015 | 60.87 | 60.97 | 59.53 | 59.73 | 1,353,122 | -1.53(-2.50%) |