Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.35 | 61.88 | 60.76 | 60.76 | 5,198,517 | -1.02(-1.65%) |
Mar 30, 2015 | 61.89 | 62.06 | 61.62 | 61.78 | 4,030,043 | +0.24(+0.39%) |
Mar 27, 2015 | 61.57 | 61.88 | 61.22 | 61.54 | 4,987,689 | +0.12(+0.19%) |
Mar 26, 2015 | 61.89 | 62.19 | 61.41 | 61.42 | 4,810,558 | -0.77(-1.24%) |
Mar 25, 2015 | 63.28 | 63.97 | 62.19 | 62.19 | 6,494,030 | -1.00(-1.59%) |
Mar 24, 2015 | 63.79 | 64.15 | 63.03 | 63.20 | 6,110,653 | -0.67(-1.05%) |
Mar 23, 2015 | 63.58 | 64.79 | 63.52 | 63.87 | 7,512,992 | +0.20(+0.32%) |
Mar 20, 2015 | 62.91 | 63.73 | 62.34 | 63.67 | 12,809,689 | +1.59(+2.56%) |
Mar 19, 2015 | 61.27 | 62.38 | 60.71 | 62.08 | 8,430,529 | +0.57(+0.92%) |
Mar 18, 2015 | 59.30 | 62.03 | 59.12 | 61.51 | 7,695,026 | +2.26(+3.81%) |
Mar 17, 2015 | 59.14 | 59.60 | 58.83 | 59.25 | 3,075,752 | -0.19(-0.32%) |
Mar 16, 2015 | 58.77 | 59.71 | 58.70 | 59.44 | 4,689,563 | +0.99(+1.69%) |
Mar 13, 2015 | 58.05 | 58.59 | 57.83 | 58.46 | 3,854,412 | +0.28(+0.47%) |
Mar 12, 2015 | 57.50 | 58.24 | 57.33 | 58.18 | 3,256,907 | +0.92(+1.61%) |
Mar 11, 2015 | 57.62 | 57.99 | 57.22 | 57.26 | 4,094,365 | -0.27(-0.47%) |
Mar 10, 2015 | 57.81 | 58.07 | 57.33 | 57.53 | 4,381,769 | -0.67(-1.15%) |
Mar 09, 2015 | 57.49 | 58.33 | 57.23 | 58.20 | 6,992,011 | +0.98(+1.71%) |
Mar 06, 2015 | 58.76 | 58.76 | 57.13 | 57.22 | 7,031,171 | -1.82(-3.09%) |
Mar 05, 2015 | 59.17 | 59.46 | 58.88 | 59.04 | 4,143,952 | -0.05(-0.08%) |
Mar 04, 2015 | 58.56 | 59.23 | 58.44 | 59.09 | 3,593,005 | +0.23(+0.40%) |
Mar 03, 2015 | 59.48 | 59.51 | 58.62 | 58.86 | 4,946,608 | -0.63(-1.05%) |
Mar 02, 2015 | 58.69 | 59.50 | 58.68 | 59.48 | 4,561,427 | +0.79(+1.35%) |
Feb 27, 2015 | 58.51 | 58.97 | 58.47 | 58.69 | 4,009,190 | +0.12(+0.20%) |
Feb 26, 2015 | 58.69 | 58.81 | 58.16 | 58.57 | 5,427,083 | -0.28(-0.47%) |
Feb 25, 2015 | 59.27 | 59.27 | 58.59 | 58.85 | 3,622,425 | -0.45(-0.76%) |
Feb 24, 2015 | 59.38 | 59.80 | 58.97 | 59.30 | 3,776,243 | -0.16(-0.27%) |
Feb 23, 2015 | 60.06 | 60.15 | 59.14 | 59.46 | 4,039,447 | -0.66(-1.10%) |
Feb 20, 2015 | 59.36 | 60.19 | 58.77 | 60.12 | 4,138,964 | +0.64(+1.07%) |
Feb 19, 2015 | 59.24 | 59.63 | 59.19 | 59.48 | 2,794,186 | +0.09(+0.15%) |
Feb 18, 2015 | 59.73 | 59.76 | 58.71 | 59.39 | 4,543,404 | -0.46(-0.77%) |
Feb 17, 2015 | 58.89 | 59.91 | 58.80 | 59.85 | 4,748,554 | +0.84(+1.42%) |
Feb 13, 2015 | 59.12 | 59.02 | 59.02 | 59.02 | 3,218,486 | +0.03(+0.04%) |
Feb 12, 2015 | 58.71 | 59.01 | 58.40 | 58.99 | 4,045,333 | +0.49(+0.83%) |
Feb 11, 2015 | 58.55 | 59.07 | 58.29 | 58.51 | 4,131,569 | -0.04(-0.07%) |
Feb 10, 2015 | 58.22 | 58.60 | 58.04 | 58.55 | 8,293,960 | +0.74(+1.28%) |
Feb 09, 2015 | 58.13 | 58.35 | 57.62 | 57.81 | 4,537,076 | -0.62(-1.07%) |
Feb 06, 2015 | 59.10 | 59.29 | 58.33 | 58.43 | 3,908,710 | -0.87(-1.47%) |
Feb 05, 2015 | 58.71 | 59.44 | 58.70 | 59.30 | 4,626,826 | +0.99(+1.69%) |
Feb 04, 2015 | 58.32 | 58.54 | 57.94 | 58.31 | 6,474,048 | -0.56(-0.95%) |
Feb 03, 2015 | 59.45 | 59.49 | 58.01 | 58.87 | 8,202,109 | -0.66(-1.12%) |
Feb 02, 2015 | 59.68 | 59.79 | 58.32 | 59.54 | 7,519,765 | -0.26(-0.43%) |
Jan 30, 2015 | 60.64 | 61.01 | 59.44 | 59.79 | 8,092,073 | -0.09(-0.15%) |
Jan 29, 2015 | 58.94 | 59.93 | 58.54 | 59.88 | 5,318,347 | +0.95(+1.61%) |
Jan 28, 2015 | 59.88 | 60.11 | 58.76 | 58.94 | 3,739,182 | -0.63(-1.06%) |
Jan 27, 2015 | 59.59 | 59.91 | 59.34 | 59.57 | 4,409,198 | -0.32(-0.53%) |
Jan 26, 2015 | 59.68 | 59.93 | 59.01 | 59.88 | 4,174,388 | -0.02(-0.03%) |
Jan 23, 2015 | 60.17 | 60.51 | 59.83 | 59.90 | 3,495,943 | -0.27(-0.46%) |
Jan 22, 2015 | 60.37 | 60.37 | 59.49 | 60.17 | 5,517,913 | +0.18(+0.30%) |
Jan 21, 2015 | 59.48 | 60.21 | 59.05 | 59.99 | 6,131,576 | +0.17(+0.29%) |
Jan 20, 2015 | 58.85 | 59.87 | 58.85 | 59.82 | 7,416,003 | +1.12(+1.91%) |
Jan 16, 2015 | 57.79 | 58.86 | 57.67 | 58.70 | 5,133,700 | +0.78(+1.35%) |
Jan 15, 2015 | 57.93 | 59.19 | 57.91 | 57.92 | 4,796,223 | -0.02(-0.03%) |
Jan 14, 2015 | 57.11 | 58.03 | 57.06 | 57.93 | 4,065,344 | +0.32(+0.55%) |
Jan 13, 2015 | 58.19 | 58.80 | 57.14 | 57.62 | 4,051,734 | -0.03(-0.06%) |
Jan 12, 2015 | 58.31 | 58.64 | 57.53 | 57.65 | 6,981,273 | -0.42(-0.73%) |
Jan 09, 2015 | 58.16 | 58.22 | 57.31 | 58.07 | 9,803,898 | -0.78(-1.33%) |
Jan 08, 2015 | 58.13 | 59.37 | 57.85 | 58.85 | 8,997,210 | +1.36(+2.37%) |
Jan 07, 2015 | 58.16 | 58.57 | 56.84 | 57.49 | 10,889,175 | -0.41(-0.70%) |
Jan 06, 2015 | 58.07 | 58.89 | 57.47 | 57.90 | 6,174,235 | +0.29(+0.50%) |
Jan 05, 2015 | 57.91 | 58.21 | 57.43 | 57.61 | 5,798,036 | -0.57(-0.98%) |