Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.41 | 63.97 | 63.27 | 63.27 | 2,749,962 | -1.73(-2.67%) |
Mar 30, 2015 | 64.41 | 65.16 | 64.38 | 65.00 | 1,747,590 | +0.58(+0.91%) |
Mar 27, 2015 | 64.10 | 64.55 | 64.07 | 64.42 | 1,766,157 | +0.54(+0.84%) |
Mar 26, 2015 | 64.15 | 64.16 | 63.55 | 63.88 | 1,533,914 | -0.51(-0.80%) |
Mar 25, 2015 | 65.66 | 65.78 | 64.36 | 64.39 | 2,024,661 | -0.98(-1.50%) |
Mar 24, 2015 | 66.00 | 66.14 | 65.36 | 65.38 | 2,290,679 | -0.30(-0.46%) |
Mar 23, 2015 | 65.64 | 66.02 | 65.38 | 65.68 | 2,475,249 | +0.44(+0.67%) |
Mar 20, 2015 | 65.45 | 65.62 | 64.96 | 65.24 | 3,292,514 | +1.16(+1.81%) |
Mar 19, 2015 | 63.75 | 64.27 | 63.75 | 64.08 | 1,492,929 | -0.34(-0.53%) |
Mar 18, 2015 | 63.05 | 64.49 | 62.96 | 64.42 | 2,858,517 | +1.80(+2.87%) |
Mar 17, 2015 | 62.60 | 62.82 | 62.27 | 62.62 | 1,800,686 | -0.18(-0.29%) |
Mar 16, 2015 | 62.42 | 63.07 | 62.39 | 62.80 | 2,093,237 | +0.54(+0.87%) |
Mar 13, 2015 | 61.84 | 62.31 | 61.69 | 62.26 | 3,449,096 | +0.00(+0.00%) |
Mar 12, 2015 | 61.99 | 62.31 | 61.74 | 62.26 | 4,008,158 | +0.54(+0.87%) |
Mar 11, 2015 | 61.63 | 61.94 | 61.43 | 61.72 | 3,126,341 | +0.00(+0.00%) |
Mar 10, 2015 | 61.92 | 62.06 | 61.47 | 61.72 | 4,148,165 | -1.15(-1.83%) |
Mar 09, 2015 | 62.50 | 62.99 | 62.31 | 62.87 | 1,814,031 | +0.34(+0.54%) |
Mar 06, 2015 | 62.82 | 63.21 | 62.47 | 62.53 | 1,906,865 | -0.96(-1.51%) |
Mar 05, 2015 | 63.61 | 63.84 | 63.19 | 63.49 | 2,335,194 | -0.06(-0.09%) |
Mar 04, 2015 | 63.13 | 63.66 | 62.68 | 63.55 | 1,976,102 | -0.01(-0.02%) |
Mar 03, 2015 | 64.16 | 64.36 | 63.45 | 63.56 | 1,979,641 | -0.65(-1.01%) |
Mar 02, 2015 | 64.05 | 64.45 | 63.92 | 64.21 | 1,592,341 | +0.31(+0.49%) |
Feb 27, 2015 | 64.22 | 64.43 | 63.88 | 63.90 | 1,362,261 | -0.37(-0.58%) |
Feb 26, 2015 | 63.82 | 64.27 | 63.72 | 64.27 | 1,455,551 | +0.22(+0.35%) |
Feb 25, 2015 | 64.04 | 64.25 | 63.74 | 64.04 | 1,601,336 | -0.01(-0.01%) |
Feb 24, 2015 | 63.78 | 64.26 | 63.68 | 64.05 | 2,652,107 | -0.22(-0.34%) |
Feb 23, 2015 | 64.44 | 64.52 | 63.95 | 64.27 | 2,163,415 | +0.25(+0.39%) |
Feb 20, 2015 | 63.22 | 64.16 | 63.10 | 64.02 | 1,743,828 | +0.22(+0.34%) |
Feb 19, 2015 | 63.83 | 64.08 | 63.65 | 63.80 | 1,492,102 | +0.05(+0.08%) |
Feb 18, 2015 | 63.76 | 63.87 | 63.28 | 63.75 | 1,954,957 | -0.05(-0.08%) |
Feb 17, 2015 | 63.72 | 63.83 | 63.33 | 63.80 | 2,458,595 | +0.03(+0.05%) |
Feb 13, 2015 | 63.64 | 63.77 | 63.77 | 63.77 | 2,446,248 | -0.11(-0.17%) |
Feb 12, 2015 | 62.68 | 63.88 | 62.63 | 63.88 | 2,922,412 | +0.06(+0.09%) |
Feb 11, 2015 | 63.28 | 63.85 | 63.26 | 63.82 | 2,752,592 | +0.01(+0.01%) |
Feb 10, 2015 | 63.63 | 63.86 | 63.30 | 63.81 | 4,230,142 | -0.12(-0.19%) |
Feb 09, 2015 | 63.81 | 64.58 | 63.73 | 63.93 | 6,970,889 | +2.31(+3.76%) |
Feb 06, 2015 | 62.04 | 62.24 | 61.34 | 61.62 | 4,205,015 | +0.60(+0.98%) |
Feb 05, 2015 | 60.81 | 61.02 | 60.41 | 61.02 | 3,918,273 | -0.22(-0.37%) |
Feb 04, 2015 | 61.77 | 61.84 | 61.06 | 61.24 | 3,869,978 | +0.46(+0.76%) |
Feb 03, 2015 | 60.86 | 60.94 | 60.23 | 60.78 | 2,165,104 | -0.15(-0.25%) |
Feb 02, 2015 | 60.68 | 60.94 | 60.12 | 60.93 | 2,466,794 | +0.16(+0.26%) |
Jan 30, 2015 | 61.09 | 61.37 | 60.77 | 60.78 | 2,377,818 | -1.10(-1.78%) |
Jan 29, 2015 | 61.28 | 61.90 | 61.11 | 61.87 | 3,101,749 | +1.28(+2.11%) |
Jan 28, 2015 | 61.42 | 61.81 | 60.54 | 60.59 | 3,181,236 | -1.14(-1.84%) |
Jan 27, 2015 | 61.45 | 62.11 | 61.16 | 61.73 | 5,020,013 | +1.52(+2.53%) |
Jan 26, 2015 | 61.16 | 61.16 | 59.93 | 60.21 | 7,397,042 | -0.24(-0.39%) |
Jan 23, 2015 | 61.16 | 61.19 | 60.34 | 60.44 | 3,016,648 | +0.02(+0.03%) |
Jan 22, 2015 | 59.96 | 60.59 | 59.81 | 60.43 | 4,907,957 | -1.19(-1.93%) |
Jan 21, 2015 | 62.15 | 62.33 | 61.21 | 61.62 | 9,848,355 | -1.70(-2.69%) |
Jan 20, 2015 | 63.98 | 64.01 | 62.82 | 63.32 | 4,563,247 | +0.33(+0.53%) |
Jan 16, 2015 | 62.11 | 63.15 | 61.70 | 62.99 | 13,767,364 | +0.23(+0.37%) |
Jan 15, 2015 | 61.60 | 62.91 | 60.79 | 62.76 | 17,710,354 | +2.35(+3.89%) |
Jan 14, 2015 | 60.20 | 60.57 | 60.04 | 60.41 | 3,514,232 | +0.28(+0.47%) |
Jan 13, 2015 | 60.28 | 60.60 | 59.70 | 60.13 | 2,768,636 | +0.55(+0.92%) |
Jan 12, 2015 | 59.90 | 59.96 | 59.40 | 59.58 | 2,027,882 | -0.40(-0.67%) |
Jan 09, 2015 | 60.19 | 60.41 | 59.73 | 59.98 | 3,169,138 | +0.53(+0.89%) |
Jan 08, 2015 | 58.76 | 59.70 | 58.65 | 59.45 | 3,097,243 | +2.00(+3.48%) |
Jan 07, 2015 | 57.00 | 57.59 | 56.94 | 57.45 | 2,295,300 | +0.25(+0.44%) |
Jan 06, 2015 | 57.64 | 57.86 | 56.77 | 57.20 | 1,891,265 | -0.49(-0.84%) |
Jan 05, 2015 | 58.30 | 58.31 | 57.52 | 57.69 | 2,208,377 | +0.12(+0.22%) |