Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.32 | 59.87 | 59.17 | 59.42 | 686,130 | +0.08(+0.13%) |
Mar 30, 2015 | 59.46 | 59.86 | 58.74 | 59.34 | 953,937 | +0.36(+0.61%) |
Mar 27, 2015 | 58.52 | 59.69 | 58.08 | 58.98 | 1,029,169 | +0.52(+0.89%) |
Mar 26, 2015 | 59.10 | 59.20 | 57.98 | 58.46 | 936,329 | -0.80(-1.35%) |
Mar 25, 2015 | 61.30 | 61.30 | 56.50 | 59.26 | 5,289,784 | -1.76(-2.88%) |
Mar 24, 2015 | 60.42 | 61.12 | 60.36 | 61.02 | 706,891 | +0.72(+1.19%) |
Mar 23, 2015 | 60.99 | 61.94 | 60.30 | 60.30 | 1,247,200 | -0.42(-0.69%) |
Mar 20, 2015 | 59.96 | 61.34 | 59.36 | 60.72 | 2,066,344 | +0.94(+1.57%) |
Mar 19, 2015 | 60.06 | 60.27 | 59.38 | 59.78 | 1,407,114 | -0.14(-0.23%) |
Mar 18, 2015 | 59.09 | 60.08 | 58.56 | 59.92 | 1,937,349 | +1.33(+2.27%) |
Mar 17, 2015 | 58.58 | 59.78 | 57.42 | 58.59 | 4,208,713 | +1.21(+2.11%) |
Mar 16, 2015 | 58.75 | 59.18 | 57.28 | 57.38 | 2,188,250 | -1.21(-2.07%) |
Mar 13, 2015 | 57.79 | 58.62 | 57.62 | 58.59 | 1,042,521 | +1.00(+1.74%) |
Mar 12, 2015 | 57.54 | 58.03 | 57.10 | 57.59 | 722,280 | +0.42(+0.73%) |
Mar 11, 2015 | 57.22 | 57.56 | 56.77 | 57.17 | 672,537 | -0.01(-0.02%) |
Mar 10, 2015 | 56.71 | 57.37 | 56.28 | 57.18 | 798,212 | +0.06(+0.11%) |
Mar 09, 2015 | 56.45 | 57.18 | 55.81 | 57.12 | 670,989 | +0.98(+1.75%) |
Mar 06, 2015 | 56.44 | 57.09 | 55.76 | 56.14 | 724,039 | -0.51(-0.90%) |
Mar 05, 2015 | 56.75 | 57.19 | 56.48 | 56.65 | 752,536 | -0.11(-0.19%) |
Mar 04, 2015 | 56.36 | 57.19 | 56.26 | 56.76 | 887,062 | +0.75(+1.34%) |
Mar 03, 2015 | 56.25 | 56.55 | 55.54 | 56.01 | 853,138 | -0.11(-0.20%) |
Mar 02, 2015 | 55.63 | 56.42 | 55.58 | 56.12 | 1,076,489 | +0.55(+0.99%) |
Feb 27, 2015 | 54.69 | 56.07 | 54.44 | 55.57 | 752,203 | +1.08(+1.98%) |
Feb 26, 2015 | 53.82 | 54.78 | 53.81 | 54.49 | 859,575 | +0.40(+0.74%) |
Feb 25, 2015 | 53.70 | 54.57 | 53.35 | 54.09 | 861,239 | +0.49(+0.91%) |
Feb 24, 2015 | 53.58 | 53.81 | 53.29 | 53.60 | 459,164 | -0.05(-0.09%) |
Feb 23, 2015 | 53.72 | 54.00 | 53.17 | 53.65 | 552,966 | +0.09(+0.17%) |
Feb 20, 2015 | 53.33 | 53.69 | 53.00 | 53.56 | 538,450 | +0.27(+0.51%) |
Feb 19, 2015 | 52.82 | 53.35 | 52.43 | 53.29 | 639,026 | +0.47(+0.89%) |
Feb 18, 2015 | 52.01 | 52.84 | 51.89 | 52.82 | 701,766 | +0.79(+1.52%) |
Feb 17, 2015 | 51.95 | 52.57 | 51.54 | 52.03 | 650,587 | +0.12(+0.23%) |
Feb 13, 2015 | 52.36 | 51.91 | 51.91 | 51.91 | 438,000 | -0.56(-1.07%) |
Feb 12, 2015 | 52.31 | 52.51 | 51.45 | 52.47 | 482,636 | +0.39(+0.75%) |
Feb 11, 2015 | 51.82 | 52.48 | 51.78 | 52.08 | 349,499 | -0.03(-0.06%) |
Feb 10, 2015 | 52.25 | 52.50 | 51.98 | 52.11 | 425,215 | +0.13(+0.25%) |
Feb 09, 2015 | 52.25 | 52.60 | 51.83 | 51.98 | 544,936 | -0.31(-0.59%) |
Feb 06, 2015 | 51.95 | 52.62 | 51.70 | 52.29 | 616,594 | +0.58(+1.12%) |
Feb 05, 2015 | 51.93 | 52.22 | 51.36 | 51.71 | 811,997 | -0.12(-0.23%) |
Feb 04, 2015 | 51.01 | 52.11 | 50.97 | 51.83 | 913,335 | +0.77(+1.51%) |
Feb 03, 2015 | 50.00 | 51.14 | 49.92 | 51.06 | 822,456 | +1.26(+2.53%) |
Feb 02, 2015 | 50.01 | 50.06 | 48.18 | 49.80 | 858,826 | -0.09(-0.18%) |
Jan 30, 2015 | 50.60 | 50.69 | 49.51 | 49.89 | 806,739 | -0.80(-1.58%) |
Jan 29, 2015 | 50.94 | 51.28 | 50.21 | 50.69 | 1,375,582 | -0.21(-0.41%) |
Jan 28, 2015 | 51.70 | 52.14 | 50.83 | 50.90 | 876,102 | -0.69(-1.34%) |
Jan 27, 2015 | 51.11 | 51.86 | 50.78 | 51.59 | 461,313 | -0.01(-0.02%) |
Jan 26, 2015 | 51.33 | 51.64 | 51.05 | 51.60 | 864,289 | +0.35(+0.68%) |
Jan 23, 2015 | 50.86 | 51.64 | 50.46 | 51.25 | 1,849,186 | +0.61(+1.20%) |
Jan 22, 2015 | 50.33 | 50.65 | 50.00 | 50.64 | 1,169,348 | +0.48(+0.96%) |
Jan 21, 2015 | 49.89 | 50.35 | 49.64 | 50.16 | 930,212 | +0.27(+0.54%) |
Jan 20, 2015 | 50.90 | 50.90 | 48.80 | 49.89 | 1,461,743 | -0.80(-1.58%) |
Jan 16, 2015 | 49.52 | 50.76 | 48.87 | 50.69 | 1,822,987 | +1.83(+3.75%) |
Jan 15, 2015 | 48.95 | 49.79 | 48.28 | 48.86 | 1,563,214 | -0.06(-0.12%) |
Jan 14, 2015 | 48.36 | 48.98 | 47.49 | 48.92 | 2,286,646 | +0.48(+0.99%) |
Jan 13, 2015 | 48.81 | 49.13 | 48.22 | 48.44 | 4,252,852 | -0.85(-1.72%) |
Jan 12, 2015 | 50.09 | 50.50 | 48.73 | 49.29 | 2,253,249 | +1.29(+2.69%) |
Jan 09, 2015 | 48.89 | 48.91 | 47.73 | 48.00 | 816,392 | -0.74(-1.52%) |
Jan 08, 2015 | 49.00 | 49.72 | 48.12 | 48.74 | 1,055,919 | +0.02(+0.04%) |
Jan 07, 2015 | 46.99 | 48.75 | 46.78 | 48.72 | 727,940 | +2.15(+4.62%) |
Jan 06, 2015 | 46.61 | 47.67 | 46.26 | 46.57 | 511,514 | +0.28(+0.60%) |
Jan 05, 2015 | 47.87 | 48.02 | 46.16 | 46.29 | 945,584 | -1.69(-3.52%) |