Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.72 | 58.92 | 57.60 | 58.17 | 1,614,108 | +0.22(+0.37%) |
Mar 30, 2015 | 57.90 | 58.33 | 57.69 | 57.95 | 1,453,128 | +0.21(+0.36%) |
Mar 27, 2015 | 57.17 | 58.02 | 57.02 | 57.74 | 934,240 | +0.43(+0.75%) |
Mar 26, 2015 | 57.61 | 57.74 | 56.99 | 57.32 | 1,522,376 | -0.53(-0.91%) |
Mar 25, 2015 | 59.03 | 59.10 | 57.83 | 57.85 | 1,354,356 | -1.27(-2.16%) |
Mar 24, 2015 | 59.23 | 59.63 | 59.09 | 59.12 | 1,000,153 | -0.26(-0.44%) |
Mar 23, 2015 | 59.39 | 60.23 | 59.08 | 59.38 | 1,393,113 | -0.24(-0.40%) |
Mar 20, 2015 | 58.87 | 59.69 | 58.78 | 59.62 | 1,606,762 | +0.81(+1.38%) |
Mar 19, 2015 | 58.34 | 58.87 | 58.16 | 58.81 | 1,056,922 | +0.51(+0.88%) |
Mar 18, 2015 | 58.12 | 58.50 | 57.35 | 58.29 | 1,324,160 | +0.20(+0.35%) |
Mar 17, 2015 | 57.94 | 58.30 | 57.78 | 58.09 | 1,004,421 | -0.01(-0.02%) |
Mar 16, 2015 | 58.30 | 58.55 | 57.56 | 58.11 | 2,223,440 | -0.09(-0.16%) |
Mar 13, 2015 | 58.12 | 58.34 | 57.71 | 58.20 | 825,508 | +0.06(+0.10%) |
Mar 12, 2015 | 57.58 | 58.24 | 57.54 | 58.14 | 1,069,799 | +0.73(+1.27%) |
Mar 11, 2015 | 57.53 | 57.87 | 57.36 | 57.41 | 919,927 | -0.12(-0.21%) |
Mar 10, 2015 | 57.96 | 58.13 | 57.36 | 57.53 | 1,611,820 | -0.65(-1.12%) |
Mar 09, 2015 | 58.53 | 58.53 | 57.94 | 58.19 | 1,325,862 | -0.38(-0.64%) |
Mar 06, 2015 | 57.99 | 59.04 | 57.96 | 58.56 | 1,927,977 | +0.15(+0.26%) |
Mar 05, 2015 | 57.94 | 59.02 | 57.76 | 58.41 | 2,103,718 | +0.51(+0.88%) |
Mar 04, 2015 | 57.58 | 58.03 | 57.22 | 57.90 | 1,606,878 | -0.01(-0.03%) |
Mar 03, 2015 | 58.49 | 58.58 | 57.74 | 57.92 | 1,093,352 | -0.51(-0.88%) |
Mar 02, 2015 | 58.30 | 58.58 | 57.86 | 58.43 | 1,658,756 | +0.18(+0.31%) |
Feb 27, 2015 | 58.71 | 59.19 | 58.19 | 58.25 | 1,826,613 | -0.30(-0.52%) |
Feb 26, 2015 | 58.76 | 58.98 | 58.43 | 58.55 | 1,356,274 | -0.25(-0.42%) |
Feb 25, 2015 | 58.29 | 59.09 | 57.95 | 58.80 | 2,078,661 | +0.72(+1.25%) |
Feb 24, 2015 | 58.35 | 58.75 | 57.87 | 58.08 | 1,724,785 | -0.40(-0.68%) |
Feb 23, 2015 | 58.91 | 58.91 | 58.14 | 58.47 | 2,843,414 | -0.45(-0.77%) |
Feb 20, 2015 | 55.99 | 58.96 | 55.96 | 58.93 | 9,487,767 | +3.32(+5.96%) |
Feb 19, 2015 | 56.43 | 56.69 | 55.38 | 55.61 | 5,399,890 | -0.66(-1.17%) |
Feb 18, 2015 | 56.79 | 57.18 | 55.92 | 56.27 | 2,884,720 | -0.61(-1.08%) |
Feb 17, 2015 | 56.41 | 57.26 | 56.36 | 56.88 | 2,083,716 | -0.37(-0.64%) |
Feb 13, 2015 | 57.33 | 57.25 | 57.25 | 57.25 | 982,362 | +0.03(+0.05%) |
Feb 12, 2015 | 57.13 | 57.28 | 56.65 | 57.22 | 1,259,804 | +0.25(+0.43%) |
Feb 11, 2015 | 57.31 | 57.50 | 56.75 | 56.97 | 1,488,568 | -0.17(-0.29%) |
Feb 10, 2015 | 56.95 | 57.23 | 56.76 | 57.14 | 1,383,132 | +0.53(+0.94%) |
Feb 09, 2015 | 56.16 | 56.74 | 56.16 | 56.61 | 1,430,003 | +0.01(+0.03%) |
Feb 06, 2015 | 57.00 | 57.13 | 56.34 | 56.59 | 1,116,333 | -0.19(-0.33%) |
Feb 05, 2015 | 56.99 | 57.44 | 56.59 | 56.78 | 1,310,220 | -0.10(-0.18%) |
Feb 04, 2015 | 56.59 | 57.11 | 56.33 | 56.88 | 1,676,584 | +0.01(+0.01%) |
Feb 03, 2015 | 55.55 | 56.89 | 55.37 | 56.87 | 1,889,162 | +1.67(+3.03%) |
Feb 02, 2015 | 54.83 | 55.32 | 53.72 | 55.20 | 1,797,178 | +0.27(+0.49%) |
Jan 30, 2015 | 55.78 | 56.08 | 54.88 | 54.93 | 1,787,685 | -1.49(-2.64%) |
Jan 29, 2015 | 56.30 | 56.80 | 55.75 | 56.43 | 1,495,425 | +0.30(+0.53%) |
Jan 28, 2015 | 57.10 | 57.59 | 56.07 | 56.13 | 1,877,563 | -0.62(-1.09%) |
Jan 27, 2015 | 55.76 | 57.14 | 55.55 | 56.75 | 2,149,954 | +0.53(+0.94%) |
Jan 26, 2015 | 55.42 | 56.26 | 55.30 | 56.22 | 1,705,479 | +0.66(+1.18%) |
Jan 23, 2015 | 55.87 | 56.07 | 55.51 | 55.57 | 1,371,441 | -0.23(-0.41%) |
Jan 22, 2015 | 54.93 | 55.88 | 54.78 | 55.80 | 1,571,272 | +1.03(+1.88%) |
Jan 21, 2015 | 54.46 | 55.08 | 54.42 | 54.77 | 1,398,421 | +0.19(+0.34%) |
Jan 20, 2015 | 55.51 | 55.65 | 54.23 | 54.58 | 1,762,764 | -0.85(-1.53%) |
Jan 16, 2015 | 54.76 | 55.49 | 53.97 | 55.43 | 2,155,487 | +0.80(+1.46%) |
Jan 15, 2015 | 55.54 | 56.38 | 54.59 | 54.63 | 1,337,438 | -0.91(-1.64%) |
Jan 14, 2015 | 55.21 | 55.74 | 54.75 | 55.54 | 1,781,685 | -0.66(-1.17%) |
Jan 13, 2015 | 57.09 | 57.36 | 55.82 | 56.20 | 1,539,258 | -0.31(-0.55%) |
Jan 12, 2015 | 56.51 | 56.88 | 56.25 | 56.51 | 1,322,338 | -0.09(-0.15%) |
Jan 09, 2015 | 57.51 | 57.51 | 56.45 | 56.59 | 1,349,252 | -0.92(-1.60%) |
Jan 08, 2015 | 57.64 | 57.71 | 57.25 | 57.51 | 1,707,955 | +0.26(+0.45%) |
Jan 07, 2015 | 56.30 | 57.41 | 56.03 | 57.26 | 2,386,460 | +1.90(+3.42%) |
Jan 06, 2015 | 55.84 | 56.25 | 55.02 | 55.36 | 1,991,338 | -0.35(-0.63%) |
Jan 05, 2015 | 56.02 | 56.09 | 55.47 | 55.71 | 1,635,017 | -0.79(-1.39%) |