Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.88 | 63.33 | 62.72 | 62.77 | 7,018,218 | -0.05(-0.09%) |
Mar 30, 2015 | 62.65 | 63.29 | 62.65 | 62.82 | 5,039,946 | +0.44(+0.71%) |
Mar 27, 2015 | 61.48 | 62.61 | 61.44 | 62.38 | 4,907,124 | +0.86(+1.39%) |
Mar 26, 2015 | 62.23 | 62.23 | 61.47 | 61.52 | 6,269,418 | -0.90(-1.45%) |
Mar 25, 2015 | 62.78 | 62.79 | 62.22 | 62.43 | 7,344,259 | -0.29(-0.46%) |
Mar 24, 2015 | 62.03 | 62.86 | 61.88 | 62.72 | 7,434,260 | +0.59(+0.95%) |
Mar 23, 2015 | 62.28 | 62.90 | 62.10 | 62.13 | 4,409,542 | -0.06(-0.10%) |
Mar 20, 2015 | 61.79 | 62.59 | 61.65 | 62.19 | 7,236,799 | +0.54(+0.88%) |
Mar 19, 2015 | 61.54 | 61.80 | 61.47 | 61.65 | 5,219,136 | -0.35(-0.57%) |
Mar 18, 2015 | 61.93 | 62.24 | 61.12 | 62.00 | 6,415,077 | +0.02(+0.04%) |
Mar 17, 2015 | 61.55 | 62.22 | 61.34 | 61.97 | 6,592,757 | +0.41(+0.67%) |
Mar 16, 2015 | 60.93 | 61.81 | 60.89 | 61.56 | 5,821,033 | +1.00(+1.65%) |
Mar 13, 2015 | 60.64 | 60.96 | 60.15 | 60.56 | 7,062,347 | -0.09(-0.15%) |
Mar 12, 2015 | 59.73 | 60.77 | 59.66 | 60.65 | 5,479,599 | +1.16(+1.95%) |
Mar 11, 2015 | 59.94 | 60.01 | 59.27 | 59.49 | 5,007,598 | +0.08(+0.14%) |
Mar 10, 2015 | 59.86 | 59.92 | 59.21 | 59.40 | 6,284,390 | -0.69(-1.15%) |
Mar 09, 2015 | 58.98 | 60.16 | 58.85 | 60.09 | 5,775,870 | +1.04(+1.76%) |
Mar 06, 2015 | 59.52 | 59.52 | 58.78 | 59.05 | 5,135,725 | -0.76(-1.27%) |
Mar 05, 2015 | 59.50 | 59.84 | 59.50 | 59.81 | 8,658,570 | +0.37(+0.62%) |
Mar 04, 2015 | 59.61 | 59.66 | 59.34 | 59.44 | 10,483,966 | -0.21(-0.36%) |
Mar 03, 2015 | 59.11 | 59.76 | 57.42 | 59.66 | 16,870,286 | +0.24(+0.41%) |
Mar 02, 2015 | 58.76 | 59.78 | 58.69 | 59.41 | 7,996,965 | +0.65(+1.11%) |
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,198,728 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.20 | 58.33 | 58.82 | 6,906,555 | -0.19(-0.32%) |
Feb 25, 2015 | 59.72 | 59.96 | 58.10 | 59.01 | 12,303,722 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,573 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,453 | -0.14(-0.23%) |
Feb 20, 2015 | 58.55 | 58.79 | 58.13 | 58.79 | 5,854,444 | +0.15(+0.25%) |
Feb 19, 2015 | 59.07 | 59.09 | 58.33 | 58.65 | 7,338,597 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.46 | 59.16 | 5,942,524 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.32 | 58.62 | 5,278,298 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,254 | -0.18(-0.30%) |
Feb 12, 2015 | 58.04 | 58.45 | 57.62 | 58.39 | 4,937,758 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.27 | 57.65 | 58.05 | 3,634,856 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.27 | 57.41 | 58.23 | 3,699,769 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.06 | 57.27 | 4,097,511 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.27 | 57.40 | 58.01 | 5,399,102 | +0.31(+0.54%) |
Feb 05, 2015 | 57.69 | 58.03 | 57.60 | 57.70 | 4,096,007 | +0.26(+0.45%) |
Feb 04, 2015 | 57.44 | 58.23 | 57.32 | 57.44 | 7,462,651 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,476,771 | +1.23(+2.18%) |
Feb 02, 2015 | 55.60 | 56.51 | 54.62 | 56.40 | 6,485,842 | +0.49(+0.87%) |
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.92 | 9,447,690 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.35 | 56.09 | 57.35 | 5,983,859 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,018 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,487 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.81 | 57.16 | 4,718,985 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.71 | 57.19 | 5,212,039 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.69 | 55.93 | 57.56 | 6,137,686 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.46 | 55.52 | 56.18 | 6,627,196 | +0.21(+0.38%) |
Jan 20, 2015 | 56.93 | 57.08 | 55.37 | 55.96 | 12,069,441 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.93 | 13,128,368 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,766,860 | +1.02(+1.80%) |
Jan 14, 2015 | 56.68 | 57.00 | 55.98 | 56.47 | 7,417,767 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.70 | 6,476,119 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.45 | 57.76 | 58.21 | 3,736,849 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,565 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.26 | 58.59 | 8,351,896 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.46 | 56.88 | 58.32 | 9,143,713 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.26 | 56.19 | 6,143,421 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,973,915 | -1.03(-1.79%) |