Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 62.96 | 63.93 | 62.73 | 63.67 | 931,842 | +0.12(+0.18%) |
Mar 30, 2015 | 63.58 | 64.02 | 63.46 | 63.55 | 897,980 | +0.09(+0.14%) |
Mar 27, 2015 | 62.50 | 63.95 | 62.50 | 63.46 | 661,240 | +1.15(+1.85%) |
Mar 26, 2015 | 62.12 | 62.58 | 61.81 | 62.31 | 623,349 | -0.12(-0.18%) |
Mar 25, 2015 | 63.36 | 63.80 | 62.32 | 62.43 | 651,903 | -0.85(-1.35%) |
Mar 24, 2015 | 64.13 | 64.14 | 63.22 | 63.28 | 803,700 | -0.85(-1.33%) |
Mar 23, 2015 | 63.68 | 64.45 | 63.68 | 64.13 | 884,188 | +0.49(+0.77%) |
Mar 20, 2015 | 63.85 | 64.00 | 63.38 | 63.64 | 1,622,907 | +0.05(+0.08%) |
Mar 19, 2015 | 64.16 | 64.57 | 63.30 | 63.59 | 1,319,156 | -0.67(-1.04%) |
Mar 18, 2015 | 63.38 | 64.55 | 63.09 | 64.25 | 995,383 | +1.39(+2.22%) |
Mar 17, 2015 | 62.28 | 63.16 | 62.13 | 62.86 | 1,238,830 | -0.13(-0.21%) |
Mar 16, 2015 | 61.29 | 63.15 | 61.29 | 62.99 | 1,154,810 | +2.87(+4.76%) |
Mar 13, 2015 | 60.28 | 60.38 | 59.69 | 60.13 | 562,699 | -0.81(-1.32%) |
Mar 12, 2015 | 60.44 | 61.04 | 60.39 | 60.94 | 618,546 | +0.99(+1.66%) |
Mar 11, 2015 | 59.06 | 60.01 | 58.95 | 59.94 | 833,416 | +1.15(+1.96%) |
Mar 10, 2015 | 59.18 | 59.21 | 58.78 | 58.79 | 719,692 | -0.90(-1.52%) |
Mar 09, 2015 | 59.21 | 59.95 | 58.86 | 59.69 | 967,951 | +1.29(+2.20%) |
Mar 06, 2015 | 59.10 | 59.15 | 58.21 | 58.41 | 973,955 | +0.12(+0.21%) |
Mar 05, 2015 | 57.75 | 58.54 | 57.75 | 58.28 | 847,509 | +0.77(+1.34%) |
Mar 04, 2015 | 57.14 | 57.86 | 57.03 | 57.51 | 688,199 | +0.31(+0.54%) |
Mar 03, 2015 | 57.45 | 57.45 | 56.91 | 57.20 | 529,934 | -0.24(-0.42%) |
Mar 02, 2015 | 57.09 | 57.73 | 56.98 | 57.44 | 826,058 | +0.35(+0.62%) |
Feb 27, 2015 | 57.08 | 57.34 | 56.83 | 57.09 | 657,417 | +0.11(+0.19%) |
Feb 26, 2015 | 57.65 | 57.65 | 56.94 | 56.98 | 762,762 | -0.91(-1.58%) |
Feb 25, 2015 | 58.07 | 58.07 | 57.51 | 57.89 | 368,485 | -0.10(-0.17%) |
Feb 24, 2015 | 58.40 | 58.40 | 57.34 | 57.99 | 685,801 | -0.39(-0.67%) |
Feb 23, 2015 | 58.29 | 58.61 | 58.28 | 58.38 | 518,419 | +0.04(+0.06%) |
Feb 20, 2015 | 57.60 | 58.35 | 57.21 | 58.35 | 622,533 | +0.55(+0.95%) |
Feb 19, 2015 | 58.20 | 58.20 | 57.75 | 57.80 | 628,955 | -0.73(-1.24%) |
Feb 18, 2015 | 58.67 | 58.93 | 58.30 | 58.52 | 737,758 | -0.40(-0.68%) |
Feb 17, 2015 | 58.54 | 59.00 | 58.44 | 58.92 | 677,231 | +0.16(+0.27%) |
Feb 13, 2015 | 58.13 | 58.76 | 58.76 | 58.76 | 526,722 | +0.70(+1.21%) |
Feb 12, 2015 | 58.10 | 58.27 | 57.52 | 58.06 | 762,443 | +0.32(+0.55%) |
Feb 11, 2015 | 56.72 | 58.18 | 56.72 | 57.74 | 1,673,866 | +1.17(+2.07%) |
Feb 10, 2015 | 56.38 | 57.02 | 56.04 | 56.57 | 1,052,965 | +0.72(+1.29%) |
Feb 09, 2015 | 56.25 | 56.29 | 55.73 | 55.85 | 479,979 | -0.51(-0.91%) |
Feb 06, 2015 | 56.25 | 56.60 | 56.11 | 56.37 | 819,058 | -0.06(-0.11%) |
Feb 05, 2015 | 55.92 | 56.60 | 55.64 | 56.43 | 949,422 | +0.69(+1.24%) |
Feb 04, 2015 | 55.66 | 56.30 | 55.39 | 55.74 | 1,182,063 | -0.36(-0.65%) |
Feb 03, 2015 | 55.24 | 56.18 | 54.98 | 56.10 | 852,995 | +0.83(+1.50%) |
Feb 02, 2015 | 54.99 | 55.34 | 54.10 | 55.27 | 1,548,542 | +0.11(+0.19%) |
Jan 30, 2015 | 55.62 | 55.65 | 55.05 | 55.17 | 1,122,310 | -0.49(-0.89%) |
Jan 29, 2015 | 55.85 | 55.97 | 55.01 | 55.66 | 1,290,354 | -0.26(-0.46%) |
Jan 28, 2015 | 56.99 | 57.18 | 55.80 | 55.92 | 1,865,505 | -1.66(-2.88%) |
Jan 27, 2015 | 58.94 | 59.05 | 57.52 | 57.58 | 2,746,146 | -1.74(-2.93%) |
Jan 26, 2015 | 57.55 | 59.45 | 57.44 | 59.32 | 3,084,277 | +1.70(+2.96%) |
Jan 23, 2015 | 56.51 | 59.61 | 56.21 | 57.61 | 6,011,395 | +2.98(+5.46%) |
Jan 22, 2015 | 52.98 | 54.71 | 52.67 | 54.63 | 2,268,757 | +1.55(+2.93%) |
Jan 21, 2015 | 52.98 | 53.37 | 52.83 | 53.07 | 1,880,296 | -0.11(-0.20%) |
Jan 20, 2015 | 52.86 | 53.46 | 52.60 | 53.18 | 2,834,227 | -0.45(-0.84%) |
Jan 16, 2015 | 52.90 | 53.69 | 52.70 | 53.63 | 1,557,600 | +0.41(+0.76%) |
Jan 15, 2015 | 53.35 | 53.51 | 53.12 | 53.22 | 1,378,254 | -0.04(-0.08%) |
Jan 14, 2015 | 52.46 | 53.28 | 52.36 | 53.27 | 1,397,347 | +0.43(+0.82%) |
Jan 13, 2015 | 52.03 | 53.13 | 52.03 | 52.83 | 2,013,435 | +1.01(+1.94%) |
Jan 12, 2015 | 51.24 | 52.15 | 51.23 | 51.83 | 1,221,655 | +0.47(+0.91%) |
Jan 09, 2015 | 51.34 | 51.49 | 50.74 | 51.36 | 1,031,103 | +0.15(+0.29%) |
Jan 08, 2015 | 50.56 | 51.34 | 50.42 | 51.21 | 1,201,576 | +0.85(+1.68%) |
Jan 07, 2015 | 50.18 | 50.38 | 49.56 | 50.36 | 1,336,068 | +0.34(+0.67%) |
Jan 06, 2015 | 50.28 | 50.57 | 49.85 | 50.03 | 1,805,325 | -0.36(-0.72%) |
Jan 05, 2015 | 50.37 | 50.72 | 50.20 | 50.39 | 781,178 | -0.10(-0.19%) |