Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.88 | 63.33 | 62.71 | 62.77 | 7,018,642 | -0.05(-0.09%) |
Mar 30, 2015 | 62.64 | 63.29 | 62.64 | 62.82 | 5,040,251 | +0.44(+0.71%) |
Mar 27, 2015 | 61.48 | 62.60 | 61.43 | 62.38 | 4,907,420 | +0.86(+1.39%) |
Mar 26, 2015 | 62.22 | 62.22 | 61.47 | 61.52 | 6,269,797 | -0.90(-1.45%) |
Mar 25, 2015 | 62.77 | 62.79 | 62.21 | 62.42 | 7,344,702 | -0.29(-0.46%) |
Mar 24, 2015 | 62.02 | 62.86 | 61.88 | 62.71 | 7,434,709 | +0.59(+0.95%) |
Mar 23, 2015 | 62.28 | 62.90 | 62.10 | 62.12 | 4,409,808 | -0.06(-0.10%) |
Mar 20, 2015 | 61.79 | 62.59 | 61.64 | 62.18 | 7,237,236 | +0.54(+0.88%) |
Mar 19, 2015 | 61.53 | 61.80 | 61.47 | 61.64 | 5,219,451 | -0.35(-0.57%) |
Mar 18, 2015 | 61.92 | 62.24 | 61.12 | 61.99 | 6,415,465 | +0.02(+0.04%) |
Mar 17, 2015 | 61.54 | 62.21 | 61.34 | 61.97 | 6,593,155 | +0.41(+0.67%) |
Mar 16, 2015 | 60.92 | 61.80 | 60.89 | 61.56 | 5,821,384 | +1.00(+1.65%) |
Mar 13, 2015 | 60.64 | 60.95 | 60.14 | 60.56 | 7,062,773 | -0.09(-0.15%) |
Mar 12, 2015 | 59.73 | 60.77 | 59.65 | 60.65 | 5,479,930 | +1.16(+1.95%) |
Mar 11, 2015 | 59.94 | 60.00 | 59.27 | 59.48 | 5,007,900 | +0.08(+0.14%) |
Mar 10, 2015 | 59.86 | 59.92 | 59.21 | 59.40 | 6,284,770 | -0.69(-1.15%) |
Mar 09, 2015 | 58.97 | 60.16 | 58.85 | 60.09 | 5,776,219 | +1.04(+1.76%) |
Mar 06, 2015 | 59.52 | 59.52 | 58.77 | 59.05 | 5,136,035 | -0.76(-1.27%) |
Mar 05, 2015 | 59.49 | 59.84 | 59.49 | 59.81 | 8,659,093 | +0.37(+0.62%) |
Mar 04, 2015 | 59.61 | 59.65 | 59.34 | 59.44 | 10,484,599 | -0.21(-0.36%) |
Mar 03, 2015 | 59.10 | 59.76 | 57.42 | 59.65 | 16,871,306 | +0.24(+0.41%) |
Mar 02, 2015 | 58.76 | 59.78 | 58.68 | 59.41 | 7,997,448 | +0.65(+1.11%) |
Feb 27, 2015 | 58.91 | 59.12 | 58.67 | 58.76 | 6,199,102 | -0.05(-0.09%) |
Feb 26, 2015 | 59.00 | 59.19 | 58.33 | 58.81 | 6,906,972 | -0.19(-0.32%) |
Feb 25, 2015 | 59.71 | 59.96 | 58.10 | 59.00 | 12,304,465 | +0.15(+0.26%) |
Feb 24, 2015 | 58.76 | 58.90 | 58.18 | 58.85 | 6,282,952 | +0.20(+0.34%) |
Feb 23, 2015 | 58.79 | 59.08 | 58.35 | 58.65 | 5,575,790 | -0.14(-0.23%) |
Feb 20, 2015 | 58.54 | 58.79 | 58.12 | 58.79 | 5,854,798 | +0.15(+0.25%) |
Feb 19, 2015 | 59.06 | 59.09 | 58.33 | 58.64 | 7,339,041 | -0.51(-0.87%) |
Feb 18, 2015 | 58.70 | 59.19 | 58.45 | 59.16 | 5,942,883 | +0.54(+0.93%) |
Feb 17, 2015 | 57.97 | 58.74 | 57.31 | 58.61 | 5,278,617 | +0.40(+0.68%) |
Feb 13, 2015 | 58.50 | 58.22 | 58.22 | 58.22 | 3,113,442 | -0.18(-0.30%) |
Feb 12, 2015 | 58.03 | 58.44 | 57.62 | 58.39 | 4,938,056 | +0.34(+0.59%) |
Feb 11, 2015 | 58.05 | 58.26 | 57.65 | 58.05 | 3,635,076 | -0.17(-0.30%) |
Feb 10, 2015 | 57.43 | 58.26 | 57.40 | 58.22 | 3,699,992 | +0.96(+1.67%) |
Feb 09, 2015 | 57.77 | 58.17 | 57.05 | 57.27 | 4,097,758 | -0.74(-1.27%) |
Feb 06, 2015 | 57.73 | 58.26 | 57.40 | 58.00 | 5,399,429 | +0.31(+0.54%) |
Feb 05, 2015 | 57.68 | 58.03 | 57.59 | 57.69 | 4,096,255 | +0.26(+0.45%) |
Feb 04, 2015 | 57.43 | 58.23 | 57.32 | 57.43 | 7,463,102 | -0.20(-0.34%) |
Feb 03, 2015 | 56.76 | 57.65 | 56.31 | 57.63 | 6,477,162 | +1.23(+2.18%) |
Feb 02, 2015 | 55.60 | 56.51 | 54.62 | 56.40 | 6,486,234 | +0.49(+0.87%) |
Jan 30, 2015 | 56.80 | 57.07 | 55.87 | 55.91 | 9,448,261 | -1.43(-2.49%) |
Jan 29, 2015 | 56.41 | 57.34 | 56.08 | 57.34 | 5,984,220 | +0.93(+1.66%) |
Jan 28, 2015 | 57.23 | 57.76 | 56.31 | 56.41 | 5,496,350 | -0.38(-0.67%) |
Jan 27, 2015 | 56.97 | 57.23 | 56.51 | 56.79 | 4,249,744 | -0.37(-0.65%) |
Jan 26, 2015 | 57.22 | 57.34 | 56.80 | 57.16 | 4,719,270 | -0.03(-0.05%) |
Jan 23, 2015 | 57.65 | 57.68 | 56.70 | 57.19 | 5,212,354 | -0.36(-0.63%) |
Jan 22, 2015 | 56.57 | 57.68 | 55.93 | 57.56 | 6,138,056 | +1.38(+2.46%) |
Jan 21, 2015 | 55.84 | 56.45 | 55.51 | 56.17 | 6,627,596 | +0.21(+0.38%) |
Jan 20, 2015 | 56.92 | 57.08 | 55.37 | 55.96 | 12,070,170 | -0.96(-1.69%) |
Jan 16, 2015 | 57.22 | 57.32 | 55.72 | 56.92 | 13,129,161 | -0.55(-0.96%) |
Jan 15, 2015 | 58.72 | 58.87 | 57.03 | 57.48 | 22,768,236 | +1.02(+1.80%) |
Jan 14, 2015 | 56.67 | 57.00 | 55.98 | 56.46 | 7,418,215 | -1.23(-2.13%) |
Jan 13, 2015 | 58.41 | 58.99 | 57.33 | 57.69 | 6,476,510 | -0.52(-0.89%) |
Jan 12, 2015 | 57.79 | 58.44 | 57.76 | 58.21 | 3,737,075 | +0.15(+0.26%) |
Jan 09, 2015 | 58.69 | 58.77 | 57.98 | 58.06 | 4,232,820 | -0.53(-0.91%) |
Jan 08, 2015 | 58.35 | 59.06 | 58.25 | 58.59 | 8,352,401 | +0.27(+0.47%) |
Jan 07, 2015 | 56.88 | 58.45 | 56.88 | 58.31 | 9,144,266 | +2.13(+3.79%) |
Jan 06, 2015 | 56.44 | 56.74 | 55.25 | 56.19 | 6,143,792 | -0.01(-0.01%) |
Jan 05, 2015 | 57.10 | 57.36 | 56.12 | 56.20 | 4,974,215 | -1.03(-1.79%) |