Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.90 | 63.34 | 62.73 | 62.78 | 7,016,982 | -0.05(-0.09%) |
Mar 30, 2015 | 62.66 | 63.30 | 62.66 | 62.83 | 5,039,059 | +0.44(+0.71%) |
Mar 27, 2015 | 61.50 | 62.62 | 61.45 | 62.39 | 4,906,260 | +0.86(+1.39%) |
Mar 26, 2015 | 62.24 | 62.24 | 61.48 | 61.53 | 6,268,314 | -0.90(-1.45%) |
Mar 25, 2015 | 62.79 | 62.80 | 62.23 | 62.44 | 7,342,966 | -0.29(-0.46%) |
Mar 24, 2015 | 62.04 | 62.87 | 61.89 | 62.73 | 7,432,950 | +0.59(+0.95%) |
Mar 23, 2015 | 62.29 | 62.91 | 62.11 | 62.14 | 4,408,766 | -0.06(-0.10%) |
Mar 20, 2015 | 61.80 | 62.60 | 61.66 | 62.20 | 7,235,525 | +0.54(+0.88%) |
Mar 19, 2015 | 61.55 | 61.81 | 61.48 | 61.66 | 5,218,217 | -0.35(-0.57%) |
Mar 18, 2015 | 61.94 | 62.25 | 61.13 | 62.01 | 6,413,948 | +0.02(+0.04%) |
Mar 17, 2015 | 61.56 | 62.23 | 61.35 | 61.98 | 6,591,596 | +0.41(+0.67%) |
Mar 16, 2015 | 60.94 | 61.82 | 60.90 | 61.57 | 5,820,008 | +1.00(+1.65%) |
Mar 13, 2015 | 60.65 | 60.97 | 60.16 | 60.57 | 7,061,103 | -0.09(-0.15%) |
Mar 12, 2015 | 59.74 | 60.78 | 59.67 | 60.66 | 5,478,634 | +1.16(+1.95%) |
Mar 11, 2015 | 59.95 | 60.02 | 59.28 | 59.50 | 5,006,716 | +0.08(+0.14%) |
Mar 10, 2015 | 59.87 | 59.93 | 59.22 | 59.41 | 6,283,283 | -0.69(-1.15%) |
Mar 09, 2015 | 58.99 | 60.17 | 58.86 | 60.10 | 5,774,853 | +1.04(+1.76%) |
Mar 06, 2015 | 59.53 | 59.53 | 58.79 | 59.06 | 5,134,820 | -0.76(-1.27%) |
Mar 05, 2015 | 59.51 | 59.85 | 59.51 | 59.82 | 8,657,045 | +0.37(+0.62%) |
Mar 04, 2015 | 59.62 | 59.67 | 59.35 | 59.45 | 10,482,120 | -0.21(-0.36%) |
Mar 03, 2015 | 59.12 | 59.77 | 57.43 | 59.67 | 16,867,316 | +0.24(+0.41%) |
Mar 02, 2015 | 58.77 | 59.79 | 58.70 | 59.42 | 7,995,557 | +0.65(+1.11%) |
Feb 27, 2015 | 58.92 | 59.13 | 58.68 | 58.77 | 6,197,636 | -0.05(-0.09%) |
Feb 26, 2015 | 59.01 | 59.21 | 58.34 | 58.83 | 6,905,338 | -0.19(-0.32%) |
Feb 25, 2015 | 59.73 | 59.97 | 58.11 | 59.02 | 12,301,555 | +0.15(+0.26%) |
Feb 24, 2015 | 58.77 | 58.91 | 58.19 | 58.86 | 6,281,466 | +0.20(+0.34%) |
Feb 23, 2015 | 58.80 | 59.09 | 58.36 | 58.66 | 5,574,471 | -0.14(-0.23%) |
Feb 20, 2015 | 58.56 | 58.80 | 58.14 | 58.80 | 5,853,413 | +0.15(+0.25%) |
Feb 19, 2015 | 59.08 | 59.10 | 58.34 | 58.66 | 7,337,305 | -0.51(-0.87%) |
Feb 18, 2015 | 58.71 | 59.20 | 58.47 | 59.17 | 5,941,478 | +0.54(+0.93%) |
Feb 17, 2015 | 57.98 | 58.75 | 57.33 | 58.63 | 5,277,369 | +0.40(+0.68%) |
Feb 13, 2015 | 58.51 | 58.23 | 58.23 | 58.23 | 3,112,705 | -0.18(-0.30%) |
Feb 12, 2015 | 58.05 | 58.46 | 57.63 | 58.40 | 4,936,888 | +0.34(+0.59%) |
Feb 11, 2015 | 58.06 | 58.28 | 57.66 | 58.06 | 3,634,216 | -0.17(-0.30%) |
Feb 10, 2015 | 57.44 | 58.28 | 57.42 | 58.24 | 3,699,117 | +0.96(+1.67%) |
Feb 09, 2015 | 57.78 | 58.18 | 57.07 | 57.28 | 4,096,789 | -0.74(-1.27%) |
Feb 06, 2015 | 57.74 | 58.28 | 57.41 | 58.02 | 5,398,151 | +0.31(+0.54%) |
Feb 05, 2015 | 57.70 | 58.04 | 57.61 | 57.71 | 4,095,286 | +0.26(+0.45%) |
Feb 04, 2015 | 57.45 | 58.25 | 57.34 | 57.45 | 7,461,337 | -0.20(-0.34%) |
Feb 03, 2015 | 56.77 | 57.66 | 56.32 | 57.65 | 6,475,630 | +1.23(+2.18%) |
Feb 02, 2015 | 55.61 | 56.52 | 54.63 | 56.41 | 6,484,700 | +0.49(+0.87%) |
Jan 30, 2015 | 56.81 | 57.08 | 55.88 | 55.93 | 9,446,026 | -1.43(-2.49%) |
Jan 29, 2015 | 56.42 | 57.36 | 56.10 | 57.36 | 5,982,805 | +0.93(+1.66%) |
Jan 28, 2015 | 57.24 | 57.77 | 56.32 | 56.42 | 5,495,050 | -0.38(-0.67%) |
Jan 27, 2015 | 56.98 | 57.24 | 56.52 | 56.80 | 4,248,738 | -0.37(-0.65%) |
Jan 26, 2015 | 57.23 | 57.35 | 56.82 | 57.17 | 4,718,154 | -0.03(-0.05%) |
Jan 23, 2015 | 57.66 | 57.69 | 56.72 | 57.20 | 5,211,121 | -0.36(-0.63%) |
Jan 22, 2015 | 56.58 | 57.70 | 55.94 | 57.57 | 6,136,605 | +1.38(+2.46%) |
Jan 21, 2015 | 55.85 | 56.47 | 55.53 | 56.19 | 6,626,029 | +0.21(+0.38%) |
Jan 20, 2015 | 56.94 | 57.09 | 55.38 | 55.97 | 12,067,315 | -0.96(-1.69%) |
Jan 16, 2015 | 57.23 | 57.33 | 55.73 | 56.94 | 13,126,055 | -0.55(-0.96%) |
Jan 15, 2015 | 58.73 | 58.88 | 57.04 | 57.49 | 22,762,850 | +1.02(+1.80%) |
Jan 14, 2015 | 56.69 | 57.01 | 55.99 | 56.48 | 7,416,461 | -1.23(-2.13%) |
Jan 13, 2015 | 58.42 | 59.01 | 57.34 | 57.71 | 6,474,978 | -0.52(-0.89%) |
Jan 12, 2015 | 57.80 | 58.46 | 57.77 | 58.22 | 3,736,191 | +0.15(+0.26%) |
Jan 09, 2015 | 58.70 | 58.78 | 57.99 | 58.07 | 4,231,819 | -0.53(-0.91%) |
Jan 08, 2015 | 58.36 | 59.08 | 58.27 | 58.60 | 8,350,425 | +0.27(+0.47%) |
Jan 07, 2015 | 56.89 | 58.47 | 56.89 | 58.33 | 9,142,103 | +2.13(+3.79%) |
Jan 06, 2015 | 56.45 | 56.75 | 55.27 | 56.20 | 6,142,339 | -0.01(-0.01%) |
Jan 05, 2015 | 57.11 | 57.37 | 56.13 | 56.21 | 4,973,039 | -1.03(-1.79%) |