Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 64.04 | 65.00 | 64.04 | 64.33 | 1,632,385 | -0.12(-0.19%) |
Mar 30, 2015 | 63.48 | 64.53 | 63.19 | 64.45 | 624,695 | +1.45(+2.30%) |
Mar 27, 2015 | 61.60 | 63.15 | 61.60 | 63.00 | 862,088 | +1.40(+2.27%) |
Mar 26, 2015 | 61.85 | 61.98 | 61.35 | 61.60 | 648,198 | -0.44(-0.71%) |
Mar 25, 2015 | 62.96 | 63.31 | 61.99 | 62.04 | 818,057 | -0.93(-1.48%) |
Mar 24, 2015 | 63.02 | 63.53 | 62.60 | 62.97 | 602,966 | -0.23(-0.36%) |
Mar 23, 2015 | 63.45 | 63.58 | 63.18 | 63.20 | 540,131 | -0.29(-0.46%) |
Mar 20, 2015 | 63.60 | 63.83 | 62.99 | 63.49 | 954,131 | +0.10(+0.16%) |
Mar 19, 2015 | 62.59 | 63.45 | 62.59 | 63.39 | 716,945 | +0.51(+0.81%) |
Mar 18, 2015 | 62.09 | 62.98 | 61.80 | 62.88 | 570,338 | +0.67(+1.08%) |
Mar 17, 2015 | 62.45 | 62.75 | 62.19 | 62.21 | 649,293 | -0.59(-0.94%) |
Mar 16, 2015 | 61.82 | 62.84 | 61.78 | 62.80 | 898,014 | +1.27(+2.06%) |
Mar 13, 2015 | 62.14 | 62.30 | 61.18 | 61.53 | 527,274 | -0.64(-1.03%) |
Mar 12, 2015 | 60.99 | 62.24 | 60.77 | 62.17 | 784,779 | +1.37(+2.25%) |
Mar 11, 2015 | 60.32 | 60.90 | 59.89 | 60.80 | 1,025,787 | +0.64(+1.06%) |
Mar 10, 2015 | 60.22 | 60.27 | 59.71 | 60.16 | 715,478 | -0.62(-1.02%) |
Mar 09, 2015 | 59.98 | 60.96 | 59.75 | 60.78 | 749,576 | +0.75(+1.25%) |
Mar 06, 2015 | 61.27 | 61.77 | 59.98 | 60.03 | 863,583 | -1.58(-2.56%) |
Mar 05, 2015 | 62.06 | 62.06 | 61.36 | 61.61 | 541,634 | -0.43(-0.69%) |
Mar 04, 2015 | 62.01 | 62.28 | 61.23 | 62.04 | 828,001 | -0.24(-0.39%) |
Mar 03, 2015 | 62.45 | 62.49 | 61.42 | 62.28 | 863,022 | -0.32(-0.51%) |
Mar 02, 2015 | 61.68 | 62.76 | 61.66 | 62.60 | 1,111,356 | +1.10(+1.79%) |
Feb 27, 2015 | 61.44 | 61.84 | 61.00 | 61.50 | 894,490 | +0.06(+0.10%) |
Feb 26, 2015 | 62.00 | 62.02 | 61.41 | 61.44 | 555,002 | -0.56(-0.90%) |
Feb 25, 2015 | 62.00 | 62.39 | 61.83 | 62.00 | 702,688 | -0.03(-0.05%) |
Feb 24, 2015 | 62.33 | 62.45 | 61.76 | 62.03 | 717,417 | -0.48(-0.77%) |
Feb 23, 2015 | 62.75 | 63.27 | 62.13 | 62.51 | 723,167 | -0.12(-0.19%) |
Feb 20, 2015 | 62.17 | 62.75 | 61.34 | 62.63 | 1,081,168 | +0.35(+0.56%) |
Feb 19, 2015 | 62.57 | 62.77 | 61.93 | 62.28 | 882,280 | -0.05(-0.08%) |
Feb 18, 2015 | 63.15 | 63.15 | 62.09 | 62.33 | 808,418 | -0.82(-1.30%) |
Feb 17, 2015 | 63.60 | 63.71 | 63.06 | 63.15 | 555,164 | -0.55(-0.86%) |
Feb 13, 2015 | 63.40 | 63.70 | 63.70 | 63.70 | 609,500 | +0.23(+0.36%) |
Feb 12, 2015 | 64.00 | 64.00 | 63.24 | 63.47 | 869,936 | -0.42(-0.66%) |
Feb 11, 2015 | 64.36 | 64.41 | 63.24 | 63.89 | 713,864 | -0.63(-0.98%) |
Feb 10, 2015 | 64.15 | 64.61 | 63.71 | 64.52 | 977,200 | +1.02(+1.61%) |
Feb 09, 2015 | 62.96 | 63.73 | 62.83 | 63.50 | 981,026 | +0.18(+0.28%) |
Feb 06, 2015 | 63.44 | 63.71 | 63.01 | 63.32 | 875,647 | -0.09(-0.14%) |
Feb 05, 2015 | 63.17 | 63.74 | 63.10 | 63.41 | 948,186 | +0.60(+0.96%) |
Feb 04, 2015 | 62.85 | 63.32 | 62.00 | 62.81 | 1,683,693 | -0.36(-0.57%) |
Feb 03, 2015 | 62.62 | 64.95 | 61.80 | 63.17 | 3,240,023 | +3.83(+6.45%) |
Feb 02, 2015 | 59.87 | 60.29 | 59.01 | 59.34 | 2,069,168 | -0.28(-0.47%) |
Jan 30, 2015 | 60.21 | 60.44 | 59.22 | 59.62 | 1,128,516 | -0.95(-1.57%) |
Jan 29, 2015 | 59.83 | 60.62 | 59.58 | 60.57 | 595,189 | +0.84(+1.41%) |
Jan 28, 2015 | 60.31 | 60.50 | 59.54 | 59.73 | 858,957 | -0.08(-0.13%) |
Jan 27, 2015 | 59.05 | 59.92 | 58.77 | 59.81 | 645,271 | -0.10(-0.17%) |
Jan 26, 2015 | 59.65 | 59.97 | 59.17 | 59.91 | 874,418 | +0.50(+0.84%) |
Jan 23, 2015 | 58.62 | 59.49 | 58.44 | 59.41 | 612,747 | +0.83(+1.42%) |
Jan 22, 2015 | 57.61 | 58.73 | 57.10 | 58.58 | 517,866 | +1.24(+2.16%) |
Jan 21, 2015 | 56.74 | 57.57 | 56.19 | 57.34 | 485,000 | -0.46(-0.80%) |
Jan 20, 2015 | 58.27 | 58.50 | 57.11 | 57.80 | 712,573 | -0.27(-0.46%) |
Jan 16, 2015 | 56.16 | 58.15 | 55.91 | 58.07 | 909,349 | +1.95(+3.47%) |
Jan 15, 2015 | 57.30 | 57.30 | 56.07 | 56.12 | 887,748 | -1.07(-1.87%) |
Jan 14, 2015 | 56.69 | 57.69 | 56.54 | 57.19 | 1,137,323 | -0.33(-0.57%) |
Jan 13, 2015 | 58.55 | 59.35 | 57.37 | 57.52 | 1,341,788 | -0.60(-1.03%) |
Jan 12, 2015 | 58.92 | 59.01 | 58.00 | 58.12 | 586,021 | -0.83(-1.41%) |
Jan 09, 2015 | 59.81 | 60.05 | 58.94 | 58.95 | 642,135 | -0.91(-1.52%) |
Jan 08, 2015 | 59.99 | 60.04 | 59.10 | 59.86 | 1,325,865 | +0.35(+0.59%) |
Jan 07, 2015 | 59.68 | 60.11 | 58.83 | 59.51 | 1,040,141 | +0.39(+0.66%) |
Jan 06, 2015 | 59.55 | 59.99 | 58.55 | 59.12 | 1,470,018 | -0.09(-0.15%) |
Jan 05, 2015 | 59.84 | 60.16 | 58.82 | 59.21 | 612,113 | -0.83(-1.38%) |