Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.27 | 61.96 | 61.20 | 61.22 | 7,907,398 | -0.23(-0.38%) |
Mar 30, 2015 | 61.79 | 62.07 | 61.30 | 61.45 | 12,006,755 | +0.11(+0.18%) |
Mar 27, 2015 | 61.32 | 61.59 | 60.97 | 61.34 | 6,967,843 | -0.05(-0.08%) |
Mar 26, 2015 | 61.07 | 62.05 | 60.85 | 61.38 | 10,136,969 | -0.13(-0.21%) |
Mar 25, 2015 | 62.80 | 63.11 | 61.52 | 61.52 | 13,947,968 | -1.28(-2.04%) |
Mar 24, 2015 | 62.80 | 63.35 | 62.55 | 62.80 | 6,982,434 | +0.02(+0.03%) |
Mar 23, 2015 | 63.67 | 63.84 | 62.77 | 62.78 | 8,684,224 | -0.31(-0.49%) |
Mar 20, 2015 | 62.94 | 63.36 | 62.50 | 63.09 | 16,425,110 | +0.56(+0.90%) |
Mar 19, 2015 | 62.55 | 62.88 | 61.53 | 62.53 | 16,456,469 | -0.10(-0.16%) |
Mar 18, 2015 | 61.79 | 62.70 | 60.60 | 62.63 | 216,513,616 | +0.74(+1.20%) |
Mar 17, 2015 | 62.72 | 62.79 | 61.80 | 61.89 | 15,267,928 | -1.06(-1.68%) |
Mar 16, 2015 | 62.44 | 63.17 | 62.38 | 62.94 | 10,523,721 | +0.93(+1.51%) |
Mar 13, 2015 | 62.90 | 62.90 | 61.89 | 62.01 | 13,445,398 | -1.06(-1.69%) |
Mar 12, 2015 | 62.33 | 63.17 | 62.31 | 63.07 | 10,183,423 | +1.13(+1.82%) |
Mar 11, 2015 | 62.15 | 62.56 | 61.57 | 61.94 | 12,934,511 | -0.11(-0.17%) |
Mar 10, 2015 | 63.09 | 63.14 | 62.05 | 62.05 | 11,885,524 | -1.46(-2.29%) |
Mar 09, 2015 | 63.29 | 63.69 | 62.96 | 63.50 | 9,513,704 | +0.49(+0.77%) |
Mar 06, 2015 | 63.97 | 64.22 | 63.00 | 63.02 | 12,384,730 | -1.12(-1.75%) |
Mar 05, 2015 | 64.34 | 64.37 | 64.05 | 64.14 | 7,205,392 | +0.09(+0.14%) |
Mar 04, 2015 | 64.38 | 64.41 | 63.70 | 64.05 | 8,542,932 | -0.36(-0.56%) |
Mar 03, 2015 | 65.20 | 65.20 | 64.16 | 64.41 | 9,409,444 | -0.70(-1.07%) |
Mar 02, 2015 | 64.74 | 65.11 | 64.21 | 65.11 | 12,444,331 | +1.63(+2.57%) |
Feb 27, 2015 | 63.98 | 64.15 | 63.48 | 63.48 | 8,511,069 | -0.57(-0.89%) |
Feb 26, 2015 | 63.92 | 64.23 | 63.64 | 64.05 | 14,379,008 | +0.17(+0.27%) |
Feb 25, 2015 | 63.47 | 64.16 | 63.47 | 63.88 | 7,311,551 | +0.13(+0.20%) |
Feb 24, 2015 | 64.06 | 64.06 | 63.45 | 63.75 | 9,668,411 | -0.13(-0.20%) |
Feb 23, 2015 | 63.86 | 63.95 | 63.23 | 63.88 | 7,109,637 | +0.00(+0.00%) |
Feb 20, 2015 | 62.95 | 63.87 | 62.48 | 63.87 | 9,653,649 | +0.91(+1.45%) |
Feb 19, 2015 | 63.19 | 63.19 | 62.70 | 62.96 | 6,041,767 | -0.00(-0.01%) |
Feb 18, 2015 | 63.38 | 63.41 | 62.74 | 62.97 | 6,858,871 | -0.41(-0.65%) |
Feb 17, 2015 | 63.52 | 63.64 | 63.14 | 63.38 | 7,278,012 | +0.29(+0.46%) |
Feb 13, 2015 | 63.82 | 63.09 | 63.09 | 63.09 | 36,226,644 | -0.30(-0.47%) |
Feb 12, 2015 | 62.62 | 63.39 | 62.48 | 63.39 | 12,436,497 | +1.15(+1.85%) |
Feb 11, 2015 | 62.00 | 62.31 | 61.83 | 62.23 | 9,396,976 | +0.36(+0.59%) |
Feb 10, 2015 | 62.38 | 62.65 | 61.65 | 61.87 | 10,036,553 | -0.21(-0.34%) |
Feb 09, 2015 | 62.54 | 62.76 | 62.04 | 62.08 | 8,374,823 | -0.46(-0.73%) |
Feb 06, 2015 | 63.55 | 63.72 | 62.22 | 62.54 | 12,017,501 | -1.02(-1.61%) |
Feb 05, 2015 | 62.50 | 63.56 | 62.18 | 63.56 | 17,704,436 | +1.62(+2.61%) |
Feb 04, 2015 | 60.71 | 62.38 | 60.59 | 61.95 | 23,699,634 | +1.19(+1.96%) |
Feb 03, 2015 | 60.04 | 60.91 | 59.57 | 60.76 | 16,114,350 | +1.04(+1.74%) |
Feb 02, 2015 | 59.94 | 59.94 | 58.40 | 59.72 | 14,609,458 | +0.10(+0.17%) |
Jan 30, 2015 | 60.90 | 61.27 | 59.61 | 59.61 | 23,679,762 | +1.62(+2.79%) |
Jan 29, 2015 | 57.89 | 58.19 | 57.34 | 58.00 | 16,667,270 | +0.38(+0.67%) |
Jan 28, 2015 | 59.06 | 59.17 | 57.60 | 57.62 | 12,213,823 | -1.08(-1.84%) |
Jan 27, 2015 | 59.35 | 59.35 | 58.49 | 58.70 | 11,786,778 | -1.30(-2.16%) |
Jan 26, 2015 | 60.09 | 60.17 | 59.35 | 59.99 | 9,142,466 | -0.41(-0.68%) |
Jan 23, 2015 | 60.46 | 60.96 | 60.38 | 60.41 | 6,592,045 | +0.16(+0.27%) |
Jan 22, 2015 | 59.74 | 60.57 | 59.25 | 60.24 | 12,363,738 | +0.07(+0.12%) |
Jan 21, 2015 | 59.91 | 60.72 | 59.52 | 60.17 | 10,458,886 | +0.10(+0.17%) |
Jan 20, 2015 | 59.92 | 60.73 | 59.46 | 60.07 | 15,963,891 | +0.44(+0.74%) |
Jan 16, 2015 | 58.91 | 59.66 | 58.82 | 59.62 | 11,905,509 | +0.43(+0.72%) |
Jan 15, 2015 | 60.04 | 60.21 | 59.02 | 59.20 | 11,309,704 | -0.57(-0.95%) |
Jan 14, 2015 | 60.02 | 60.48 | 59.43 | 59.77 | 13,068,653 | -1.22(-2.00%) |
Jan 13, 2015 | 61.28 | 62.16 | 60.60 | 60.99 | 10,990,803 | +0.18(+0.29%) |
Jan 12, 2015 | 61.05 | 61.27 | 60.60 | 60.81 | 6,867,045 | -0.12(-0.20%) |
Jan 09, 2015 | 61.65 | 61.85 | 60.75 | 60.93 | 11,249,533 | -0.92(-1.48%) |
Jan 08, 2015 | 61.55 | 62.00 | 61.42 | 61.85 | 11,163,856 | +0.82(+1.34%) |
Jan 07, 2015 | 60.44 | 61.07 | 60.21 | 61.03 | 9,991,668 | +0.81(+1.34%) |
Jan 06, 2015 | 60.76 | 60.99 | 59.60 | 60.22 | 11,833,831 | -0.39(-0.64%) |
Jan 05, 2015 | 61.62 | 61.62 | 60.54 | 60.61 | 13,630,399 | -1.37(-2.21%) |