Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.89 | 63.34 | 62.72 | 62.78 | 7,017,406 | -0.05(-0.09%) |
Mar 30, 2015 | 62.65 | 63.30 | 62.65 | 62.83 | 5,039,363 | +0.44(+0.71%) |
Mar 27, 2015 | 61.49 | 62.62 | 61.45 | 62.39 | 4,906,556 | +0.86(+1.39%) |
Mar 26, 2015 | 62.23 | 62.23 | 61.48 | 61.53 | 6,268,693 | -0.90(-1.45%) |
Mar 25, 2015 | 62.78 | 62.80 | 62.23 | 62.43 | 7,343,409 | -0.29(-0.46%) |
Mar 24, 2015 | 62.03 | 62.87 | 61.89 | 62.72 | 7,433,399 | +0.59(+0.95%) |
Mar 23, 2015 | 62.29 | 62.91 | 62.11 | 62.13 | 4,409,032 | -0.06(-0.10%) |
Mar 20, 2015 | 61.80 | 62.60 | 61.65 | 62.20 | 7,235,962 | +0.54(+0.88%) |
Mar 19, 2015 | 61.55 | 61.81 | 61.48 | 61.65 | 5,218,532 | -0.35(-0.57%) |
Mar 18, 2015 | 61.94 | 62.25 | 61.13 | 62.00 | 6,414,335 | +0.02(+0.04%) |
Mar 17, 2015 | 61.55 | 62.23 | 61.35 | 61.98 | 6,591,994 | +0.41(+0.67%) |
Mar 16, 2015 | 60.93 | 61.81 | 60.90 | 61.57 | 5,820,359 | +1.00(+1.65%) |
Mar 13, 2015 | 60.65 | 60.96 | 60.15 | 60.57 | 7,061,529 | -0.09(-0.15%) |
Mar 12, 2015 | 59.74 | 60.78 | 59.66 | 60.66 | 5,478,965 | +1.16(+1.95%) |
Mar 11, 2015 | 59.95 | 60.02 | 59.28 | 59.50 | 5,007,018 | +0.08(+0.14%) |
Mar 10, 2015 | 59.87 | 59.93 | 59.22 | 59.41 | 6,283,663 | -0.69(-1.15%) |
Mar 09, 2015 | 58.98 | 60.17 | 58.86 | 60.10 | 5,775,201 | +1.04(+1.76%) |
Mar 06, 2015 | 59.53 | 59.53 | 58.78 | 59.06 | 5,135,130 | -0.76(-1.27%) |
Mar 05, 2015 | 59.50 | 59.85 | 59.50 | 59.82 | 8,657,568 | +0.37(+0.62%) |
Mar 04, 2015 | 59.62 | 59.66 | 59.35 | 59.45 | 10,482,753 | -0.21(-0.36%) |
Mar 03, 2015 | 59.11 | 59.77 | 57.43 | 59.66 | 16,868,334 | +0.24(+0.41%) |
Mar 02, 2015 | 58.77 | 59.79 | 58.69 | 59.42 | 7,996,039 | +0.65(+1.11%) |
Feb 27, 2015 | 58.92 | 59.13 | 58.68 | 58.77 | 6,198,010 | -0.05(-0.09%) |
Feb 26, 2015 | 59.01 | 59.20 | 58.34 | 58.82 | 6,905,755 | -0.19(-0.32%) |
Feb 25, 2015 | 59.72 | 59.97 | 58.11 | 59.01 | 12,302,298 | +0.15(+0.26%) |
Feb 24, 2015 | 58.77 | 58.91 | 58.19 | 58.86 | 6,281,846 | +0.20(+0.34%) |
Feb 23, 2015 | 58.80 | 59.09 | 58.36 | 58.66 | 5,574,808 | -0.14(-0.23%) |
Feb 20, 2015 | 58.55 | 58.80 | 58.13 | 58.80 | 5,853,767 | +0.15(+0.25%) |
Feb 19, 2015 | 59.07 | 59.10 | 58.34 | 58.65 | 7,337,748 | -0.51(-0.87%) |
Feb 18, 2015 | 58.71 | 59.20 | 58.46 | 59.17 | 5,941,837 | +0.54(+0.93%) |
Feb 17, 2015 | 57.98 | 58.75 | 57.32 | 58.62 | 5,277,687 | +0.40(+0.68%) |
Feb 13, 2015 | 58.51 | 58.23 | 58.23 | 58.23 | 3,112,893 | -0.18(-0.30%) |
Feb 12, 2015 | 58.04 | 58.45 | 57.63 | 58.40 | 4,937,186 | +0.34(+0.59%) |
Feb 11, 2015 | 58.06 | 58.27 | 57.66 | 58.06 | 3,634,436 | -0.17(-0.30%) |
Feb 10, 2015 | 57.44 | 58.27 | 57.41 | 58.23 | 3,699,341 | +0.96(+1.67%) |
Feb 09, 2015 | 57.78 | 58.18 | 57.06 | 57.28 | 4,097,037 | -0.74(-1.27%) |
Feb 06, 2015 | 57.74 | 58.27 | 57.41 | 58.01 | 5,398,478 | +0.31(+0.54%) |
Feb 05, 2015 | 57.69 | 58.04 | 57.60 | 57.70 | 4,095,533 | +0.26(+0.45%) |
Feb 04, 2015 | 57.44 | 58.24 | 57.33 | 57.44 | 7,461,787 | -0.20(-0.34%) |
Feb 03, 2015 | 56.77 | 57.66 | 56.32 | 57.64 | 6,476,021 | +1.23(+2.18%) |
Feb 02, 2015 | 55.61 | 56.52 | 54.63 | 56.41 | 6,485,091 | +0.49(+0.87%) |
Jan 30, 2015 | 56.81 | 57.08 | 55.88 | 55.92 | 9,446,597 | -1.43(-2.49%) |
Jan 29, 2015 | 56.42 | 57.35 | 56.09 | 57.35 | 5,983,166 | +0.93(+1.66%) |
Jan 28, 2015 | 57.24 | 57.77 | 56.32 | 56.42 | 5,495,382 | -0.38(-0.67%) |
Jan 27, 2015 | 56.98 | 57.24 | 56.52 | 56.80 | 4,248,995 | -0.37(-0.65%) |
Jan 26, 2015 | 57.23 | 57.35 | 56.81 | 57.17 | 4,718,439 | -0.03(-0.05%) |
Jan 23, 2015 | 57.66 | 57.69 | 56.71 | 57.20 | 5,211,436 | -0.36(-0.63%) |
Jan 22, 2015 | 56.58 | 57.69 | 55.94 | 57.57 | 6,136,975 | +1.38(+2.46%) |
Jan 21, 2015 | 55.85 | 56.46 | 55.52 | 56.18 | 6,626,429 | +0.21(+0.38%) |
Jan 20, 2015 | 56.94 | 57.09 | 55.38 | 55.97 | 12,068,044 | -0.96(-1.69%) |
Jan 16, 2015 | 57.23 | 57.33 | 55.73 | 56.94 | 13,126,848 | -0.55(-0.96%) |
Jan 15, 2015 | 58.73 | 58.88 | 57.04 | 57.49 | 22,764,226 | +1.02(+1.80%) |
Jan 14, 2015 | 56.68 | 57.01 | 55.99 | 56.47 | 7,416,909 | -1.23(-2.13%) |
Jan 13, 2015 | 58.42 | 59.00 | 57.34 | 57.70 | 6,475,370 | -0.52(-0.89%) |
Jan 12, 2015 | 57.80 | 58.45 | 57.77 | 58.22 | 3,736,416 | +0.15(+0.26%) |
Jan 09, 2015 | 58.70 | 58.78 | 57.99 | 58.07 | 4,232,075 | -0.53(-0.91%) |
Jan 08, 2015 | 58.36 | 59.07 | 58.26 | 58.60 | 8,350,930 | +0.27(+0.47%) |
Jan 07, 2015 | 56.89 | 58.46 | 56.89 | 58.33 | 9,142,655 | +2.13(+3.79%) |
Jan 06, 2015 | 56.45 | 56.75 | 55.26 | 56.20 | 6,142,710 | -0.01(-0.01%) |
Jan 05, 2015 | 57.11 | 57.37 | 56.13 | 56.21 | 4,973,339 | -1.03(-1.79%) |