Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.25 | 61.94 | 61.18 | 61.20 | 7,910,024 | -0.23(-0.38%) |
Mar 30, 2015 | 61.77 | 62.05 | 61.28 | 61.43 | 12,010,744 | +0.11(+0.18%) |
Mar 27, 2015 | 61.30 | 61.57 | 60.95 | 61.32 | 6,970,158 | -0.05(-0.08%) |
Mar 26, 2015 | 61.05 | 62.03 | 60.83 | 61.36 | 10,140,337 | -0.13(-0.21%) |
Mar 25, 2015 | 62.78 | 63.09 | 61.50 | 61.50 | 13,952,601 | -1.28(-2.04%) |
Mar 24, 2015 | 62.78 | 63.33 | 62.53 | 62.78 | 6,984,754 | +0.02(+0.03%) |
Mar 23, 2015 | 63.65 | 63.82 | 62.75 | 62.76 | 8,687,108 | -0.31(-0.49%) |
Mar 20, 2015 | 62.92 | 63.34 | 62.48 | 63.07 | 16,430,566 | +0.56(+0.90%) |
Mar 19, 2015 | 62.52 | 62.86 | 61.51 | 62.51 | 16,461,935 | -0.10(-0.16%) |
Mar 18, 2015 | 61.77 | 62.68 | 60.58 | 62.61 | 216,585,536 | +0.74(+1.20%) |
Mar 17, 2015 | 62.70 | 62.77 | 61.78 | 61.86 | 15,273,000 | -1.06(-1.68%) |
Mar 16, 2015 | 62.42 | 63.15 | 62.36 | 62.92 | 10,527,216 | +0.93(+1.51%) |
Mar 13, 2015 | 62.88 | 62.88 | 61.86 | 61.99 | 13,449,864 | -1.06(-1.69%) |
Mar 12, 2015 | 62.31 | 63.15 | 62.29 | 63.05 | 10,186,805 | +1.13(+1.82%) |
Mar 11, 2015 | 62.13 | 62.54 | 61.55 | 61.92 | 12,938,807 | -0.11(-0.17%) |
Mar 10, 2015 | 63.07 | 63.12 | 62.03 | 62.03 | 11,889,472 | -1.45(-2.29%) |
Mar 09, 2015 | 63.27 | 63.67 | 62.94 | 63.48 | 9,516,864 | +0.49(+0.77%) |
Mar 06, 2015 | 63.95 | 64.20 | 62.98 | 63.00 | 12,388,844 | -1.12(-1.75%) |
Mar 05, 2015 | 64.32 | 64.35 | 64.03 | 64.12 | 7,207,786 | +0.09(+0.14%) |
Mar 04, 2015 | 64.36 | 64.39 | 63.68 | 64.03 | 8,545,770 | -0.36(-0.56%) |
Mar 03, 2015 | 65.17 | 65.17 | 64.14 | 64.39 | 9,412,569 | -0.70(-1.07%) |
Mar 02, 2015 | 64.72 | 65.09 | 64.19 | 65.09 | 12,448,465 | +1.63(+2.57%) |
Feb 27, 2015 | 63.96 | 64.13 | 63.46 | 63.46 | 8,513,896 | -0.57(-0.89%) |
Feb 26, 2015 | 63.90 | 64.20 | 63.62 | 64.03 | 14,383,784 | +0.17(+0.27%) |
Feb 25, 2015 | 63.45 | 64.14 | 63.45 | 63.86 | 7,313,979 | +0.13(+0.20%) |
Feb 24, 2015 | 64.04 | 64.04 | 63.42 | 63.73 | 9,671,623 | -0.13(-0.20%) |
Feb 23, 2015 | 63.84 | 63.93 | 63.21 | 63.86 | 7,111,999 | +0.00(+0.00%) |
Feb 20, 2015 | 62.93 | 63.85 | 62.46 | 63.85 | 9,656,855 | +0.91(+1.45%) |
Feb 19, 2015 | 63.17 | 63.17 | 62.68 | 62.94 | 6,043,774 | -0.00(-0.01%) |
Feb 18, 2015 | 63.35 | 63.39 | 62.72 | 62.95 | 6,861,150 | -0.41(-0.65%) |
Feb 17, 2015 | 63.50 | 63.62 | 63.12 | 63.35 | 7,280,430 | +0.29(+0.46%) |
Feb 13, 2015 | 63.79 | 63.06 | 63.06 | 63.06 | 36,238,680 | -0.30(-0.47%) |
Feb 12, 2015 | 62.59 | 63.36 | 62.46 | 63.36 | 12,440,628 | +1.15(+1.85%) |
Feb 11, 2015 | 61.98 | 62.29 | 61.81 | 62.21 | 9,400,098 | +0.45(+0.73%) |
Feb 10, 2015 | 62.28 | 62.54 | 61.55 | 61.76 | 10,053,577 | -0.21(-0.34%) |
Feb 09, 2015 | 62.43 | 62.65 | 61.93 | 61.98 | 8,389,029 | -0.46(-0.73%) |
Feb 06, 2015 | 63.45 | 63.61 | 62.11 | 62.43 | 12,037,885 | -1.02(-1.61%) |
Feb 05, 2015 | 62.39 | 63.46 | 62.08 | 63.46 | 17,734,466 | +1.61(+2.61%) |
Feb 04, 2015 | 60.61 | 62.27 | 60.49 | 61.84 | 23,739,832 | +1.19(+1.96%) |
Feb 03, 2015 | 59.93 | 60.81 | 59.47 | 60.65 | 16,141,683 | +1.04(+1.74%) |
Feb 02, 2015 | 59.84 | 59.84 | 58.30 | 59.61 | 14,634,239 | +0.10(+0.17%) |
Jan 30, 2015 | 60.80 | 61.17 | 59.51 | 59.51 | 23,719,928 | +1.61(+2.79%) |
Jan 29, 2015 | 57.79 | 58.09 | 57.24 | 57.90 | 16,695,541 | +0.38(+0.67%) |
Jan 28, 2015 | 58.96 | 59.07 | 57.50 | 57.52 | 12,234,540 | -1.08(-1.84%) |
Jan 27, 2015 | 59.25 | 59.25 | 58.40 | 58.60 | 11,806,771 | -1.29(-2.16%) |
Jan 26, 2015 | 59.99 | 60.07 | 59.25 | 59.89 | 9,157,973 | -0.41(-0.68%) |
Jan 23, 2015 | 60.36 | 60.85 | 60.28 | 60.30 | 6,603,227 | +0.16(+0.27%) |
Jan 22, 2015 | 59.64 | 60.47 | 59.15 | 60.14 | 12,384,710 | +0.07(+0.12%) |
Jan 21, 2015 | 59.81 | 60.62 | 59.42 | 60.07 | 10,476,626 | +0.10(+0.17%) |
Jan 20, 2015 | 59.82 | 60.63 | 59.36 | 59.96 | 15,990,969 | +0.44(+0.74%) |
Jan 16, 2015 | 58.81 | 59.56 | 58.72 | 59.52 | 11,925,703 | +0.42(+0.72%) |
Jan 15, 2015 | 59.93 | 60.11 | 58.92 | 59.10 | 11,328,888 | -0.57(-0.95%) |
Jan 14, 2015 | 59.92 | 60.38 | 59.33 | 59.67 | 13,090,820 | -1.22(-2.00%) |
Jan 13, 2015 | 61.17 | 62.06 | 60.49 | 60.88 | 11,009,446 | +0.18(+0.29%) |
Jan 12, 2015 | 60.94 | 61.17 | 60.50 | 60.71 | 6,878,693 | -0.12(-0.20%) |
Jan 09, 2015 | 61.54 | 61.75 | 60.65 | 60.83 | 11,268,615 | -0.92(-1.48%) |
Jan 08, 2015 | 61.45 | 61.90 | 61.32 | 61.74 | 11,182,792 | +0.82(+1.34%) |
Jan 07, 2015 | 60.34 | 60.97 | 60.11 | 60.92 | 10,008,616 | +0.81(+1.34%) |
Jan 06, 2015 | 60.65 | 60.88 | 59.50 | 60.12 | 11,853,904 | -0.39(-0.64%) |
Jan 05, 2015 | 61.52 | 61.52 | 60.44 | 60.51 | 13,653,519 | -1.37(-2.21%) |