Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 60.80 | 61.31 | 60.23 | 60.84 | 2,108,666 | -0.23(-0.37%) |
Mar 30, 2015 | 60.09 | 61.29 | 59.70 | 61.07 | 1,450,645 | +1.20(+2.01%) |
Mar 27, 2015 | 58.88 | 60.11 | 58.78 | 59.87 | 2,770,385 | +0.87(+1.48%) |
Mar 26, 2015 | 58.87 | 59.16 | 58.42 | 58.99 | 1,473,445 | +0.16(+0.26%) |
Mar 25, 2015 | 59.79 | 59.79 | 58.74 | 58.84 | 3,254,494 | -0.85(-1.42%) |
Mar 24, 2015 | 60.32 | 60.45 | 59.65 | 59.69 | 1,546,891 | -0.57(-0.95%) |
Mar 23, 2015 | 61.17 | 61.18 | 60.23 | 60.26 | 1,461,448 | -0.68(-1.11%) |
Mar 20, 2015 | 60.02 | 61.31 | 59.80 | 60.94 | 1,688,497 | +1.16(+1.94%) |
Mar 19, 2015 | 60.50 | 60.58 | 59.47 | 59.78 | 1,417,959 | -0.81(-1.34%) |
Mar 18, 2015 | 60.28 | 61.15 | 59.07 | 60.59 | 2,283,573 | +0.27(+0.45%) |
Mar 17, 2015 | 61.17 | 61.33 | 60.16 | 60.32 | 1,742,759 | -1.25(-2.03%) |
Mar 16, 2015 | 61.50 | 62.01 | 61.28 | 61.57 | 1,922,252 | +0.23(+0.37%) |
Mar 13, 2015 | 61.80 | 61.86 | 60.88 | 61.34 | 2,649,969 | -0.50(-0.81%) |
Mar 12, 2015 | 60.25 | 61.86 | 60.14 | 61.84 | 1,552,380 | +1.63(+2.70%) |
Mar 11, 2015 | 60.07 | 60.33 | 59.83 | 60.21 | 1,721,863 | +0.21(+0.35%) |
Mar 10, 2015 | 60.47 | 60.72 | 59.96 | 60.00 | 1,264,001 | -1.14(-1.86%) |
Mar 09, 2015 | 60.72 | 61.34 | 60.60 | 61.13 | 1,200,593 | +0.47(+0.78%) |
Mar 06, 2015 | 60.47 | 60.90 | 59.96 | 60.66 | 1,716,880 | -0.17(-0.28%) |
Mar 05, 2015 | 60.76 | 61.32 | 60.63 | 60.83 | 1,657,207 | +0.11(+0.19%) |
Mar 04, 2015 | 60.70 | 61.26 | 61.07 | 60.72 | 1,713,680 | -0.35(-0.58%) |
Mar 03, 2015 | 61.95 | 62.02 | 61.00 | 61.07 | 1,586,092 | -0.96(-1.55%) |
Mar 02, 2015 | 62.02 | 62.27 | 61.79 | 62.03 | 932,937 | +0.02(+0.03%) |
Feb 27, 2015 | 63.01 | 63.33 | 61.88 | 62.02 | 2,440,906 | -1.10(-1.75%) |
Feb 26, 2015 | 61.74 | 63.24 | 61.73 | 63.12 | 1,537,631 | +1.27(+2.06%) |
Feb 25, 2015 | 62.06 | 62.28 | 61.65 | 61.84 | 1,051,065 | -0.39(-0.63%) |
Feb 24, 2015 | 62.47 | 62.64 | 61.94 | 62.24 | 1,224,787 | -0.19(-0.30%) |
Feb 23, 2015 | 62.40 | 62.68 | 62.20 | 62.42 | 864,936 | +0.14(+0.22%) |
Feb 20, 2015 | 60.99 | 62.47 | 60.65 | 62.28 | 1,714,753 | +0.93(+1.52%) |
Feb 19, 2015 | 61.83 | 62.14 | 61.30 | 61.35 | 1,749,403 | -0.63(-1.02%) |
Feb 18, 2015 | 61.49 | 62.14 | 60.95 | 61.98 | 1,605,807 | +0.29(+0.47%) |
Feb 17, 2015 | 59.31 | 61.81 | 59.17 | 61.69 | 2,816,516 | +2.50(+4.23%) |
Feb 13, 2015 | 59.81 | 59.19 | 59.19 | 59.19 | 2,207,936 | -0.78(-1.30%) |
Feb 12, 2015 | 59.33 | 59.99 | 59.15 | 59.97 | 1,777,299 | +0.63(+1.07%) |
Feb 11, 2015 | 59.27 | 60.02 | 59.05 | 59.33 | 3,104,933 | -0.17(-0.29%) |
Feb 10, 2015 | 62.71 | 63.69 | 58.40 | 59.50 | 9,019,052 | -2.54(-4.10%) |
Feb 09, 2015 | 62.55 | 62.55 | 61.78 | 62.05 | 2,458,498 | -0.67(-1.06%) |
Feb 06, 2015 | 63.56 | 63.67 | 62.63 | 62.72 | 1,138,614 | -0.85(-1.34%) |
Feb 05, 2015 | 63.28 | 63.61 | 62.80 | 63.57 | 1,857,325 | +0.44(+0.70%) |
Feb 04, 2015 | 62.98 | 63.89 | 62.93 | 63.13 | 1,168,641 | -0.14(-0.22%) |
Feb 03, 2015 | 62.37 | 63.30 | 62.14 | 63.27 | 1,911,008 | +1.31(+2.11%) |
Feb 02, 2015 | 62.09 | 62.20 | 61.07 | 61.96 | 1,429,289 | +0.24(+0.40%) |
Jan 30, 2015 | 62.76 | 62.85 | 61.62 | 61.72 | 1,529,358 | -1.71(-2.69%) |
Jan 29, 2015 | 62.78 | 63.46 | 61.76 | 63.42 | 1,665,694 | +0.67(+1.06%) |
Jan 28, 2015 | 63.25 | 64.15 | 62.67 | 62.76 | 1,268,412 | -0.28(-0.44%) |
Jan 27, 2015 | 62.80 | 63.28 | 62.13 | 63.03 | 1,554,740 | -0.51(-0.81%) |
Jan 26, 2015 | 63.10 | 63.92 | 62.98 | 63.54 | 1,246,469 | +0.07(+0.12%) |
Jan 23, 2015 | 63.48 | 63.81 | 63.18 | 63.47 | 1,234,278 | +0.00(+0.00%) |
Jan 22, 2015 | 62.49 | 63.59 | 61.98 | 63.47 | 1,313,865 | +1.16(+1.87%) |
Jan 21, 2015 | 60.95 | 62.44 | 60.73 | 62.31 | 1,110,810 | +1.16(+1.90%) |
Jan 20, 2015 | 61.47 | 61.75 | 60.47 | 61.15 | 1,305,170 | +0.15(+0.24%) |
Jan 16, 2015 | 60.31 | 61.09 | 60.02 | 61.00 | 1,680,010 | +0.40(+0.66%) |
Jan 15, 2015 | 60.94 | 61.24 | 60.17 | 60.60 | 2,066,358 | -0.34(-0.56%) |
Jan 14, 2015 | 60.77 | 61.28 | 60.47 | 60.94 | 2,044,147 | -0.97(-1.56%) |
Jan 13, 2015 | 63.11 | 63.70 | 61.24 | 61.91 | 1,519,381 | -0.64(-1.03%) |
Jan 12, 2015 | 62.91 | 63.29 | 62.12 | 62.55 | 980,266 | -0.50(-0.80%) |
Jan 09, 2015 | 63.41 | 64.06 | 62.95 | 63.06 | 1,467,498 | -0.12(-0.19%) |
Jan 08, 2015 | 62.62 | 63.44 | 62.61 | 63.18 | 2,230,811 | +1.89(+3.09%) |
Jan 07, 2015 | 60.15 | 61.40 | 60.10 | 61.28 | 1,854,940 | +1.90(+3.20%) |
Jan 06, 2015 | 60.07 | 60.44 | 58.85 | 59.38 | 1,671,791 | -0.28(-0.48%) |
Jan 05, 2015 | 59.65 | 60.33 | 59.56 | 59.67 | 1,586,140 | -0.37(-0.61%) |