Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.42 | 58.55 | 58.05 | 58.07 | 2,053,141 | -0.54(-0.92%) |
Mar 30, 2015 | 58.58 | 59.01 | 58.48 | 58.61 | 1,630,176 | +0.38(+0.65%) |
Mar 27, 2015 | 58.12 | 58.36 | 57.94 | 58.24 | 1,605,547 | +0.04(+0.06%) |
Mar 26, 2015 | 57.97 | 58.77 | 57.92 | 58.20 | 1,998,618 | -0.30(-0.51%) |
Mar 25, 2015 | 59.79 | 59.79 | 58.47 | 58.50 | 1,297,388 | -1.15(-1.94%) |
Mar 24, 2015 | 59.63 | 59.95 | 59.42 | 59.66 | 1,599,719 | -0.08(-0.13%) |
Mar 23, 2015 | 60.24 | 60.51 | 59.73 | 59.73 | 1,967,552 | -0.49(-0.82%) |
Mar 20, 2015 | 59.65 | 60.39 | 59.40 | 60.23 | 3,986,540 | +0.83(+1.40%) |
Mar 19, 2015 | 59.88 | 60.11 | 59.17 | 59.40 | 1,845,728 | -0.75(-1.25%) |
Mar 18, 2015 | 59.87 | 60.39 | 59.33 | 60.15 | 1,799,846 | +0.23(+0.38%) |
Mar 17, 2015 | 59.32 | 60.09 | 59.31 | 59.92 | 1,479,314 | +0.02(+0.04%) |
Mar 16, 2015 | 59.43 | 59.91 | 59.43 | 59.90 | 1,315,511 | +0.96(+1.64%) |
Mar 13, 2015 | 59.43 | 59.47 | 58.52 | 58.94 | 1,749,725 | -0.53(-0.90%) |
Mar 12, 2015 | 58.47 | 59.59 | 58.28 | 59.47 | 2,148,155 | +1.27(+2.18%) |
Mar 11, 2015 | 57.92 | 58.42 | 57.84 | 58.20 | 1,766,526 | +0.37(+0.64%) |
Mar 10, 2015 | 58.31 | 58.44 | 57.83 | 57.83 | 2,006,909 | -1.10(-1.87%) |
Mar 09, 2015 | 58.54 | 59.11 | 58.54 | 58.93 | 1,254,558 | +0.41(+0.71%) |
Mar 06, 2015 | 59.00 | 59.78 | 58.47 | 58.52 | 1,881,640 | -0.62(-1.05%) |
Mar 05, 2015 | 58.84 | 59.20 | 58.70 | 59.14 | 974,974 | +0.41(+0.70%) |
Mar 04, 2015 | 58.57 | 59.03 | 58.35 | 58.73 | 1,264,907 | -0.30(-0.51%) |
Mar 03, 2015 | 59.00 | 59.21 | 58.69 | 59.03 | 1,279,845 | -0.38(-0.65%) |
Mar 02, 2015 | 58.78 | 59.42 | 58.68 | 59.42 | 1,641,814 | +0.56(+0.96%) |
Feb 27, 2015 | 59.22 | 59.33 | 58.73 | 58.86 | 2,020,178 | -0.51(-0.86%) |
Feb 26, 2015 | 59.63 | 59.73 | 59.13 | 59.37 | 1,062,970 | -0.14(-0.24%) |
Feb 25, 2015 | 59.39 | 59.82 | 59.33 | 59.51 | 1,683,853 | -0.36(-0.59%) |
Feb 24, 2015 | 59.00 | 59.97 | 58.98 | 59.87 | 1,795,021 | +0.66(+1.12%) |
Feb 23, 2015 | 59.41 | 59.46 | 58.74 | 59.20 | 2,016,560 | -0.31(-0.53%) |
Feb 20, 2015 | 58.78 | 59.64 | 58.39 | 59.52 | 2,113,794 | +0.40(+0.67%) |
Feb 19, 2015 | 59.61 | 59.61 | 57.92 | 59.12 | 3,036,462 | +0.90(+1.54%) |
Feb 18, 2015 | 58.51 | 58.68 | 57.97 | 58.22 | 1,211,417 | -0.56(-0.96%) |
Feb 17, 2015 | 58.41 | 58.83 | 58.24 | 58.78 | 1,449,915 | +0.04(+0.06%) |
Feb 13, 2015 | 58.67 | 58.75 | 58.75 | 58.75 | 1,303,367 | +0.12(+0.21%) |
Feb 12, 2015 | 58.59 | 58.88 | 58.30 | 58.63 | 2,036,754 | +0.13(+0.22%) |
Feb 11, 2015 | 58.44 | 58.70 | 58.25 | 58.50 | 2,097,636 | -0.09(-0.15%) |
Feb 10, 2015 | 58.57 | 58.82 | 57.96 | 58.59 | 1,553,555 | +0.55(+0.95%) |
Feb 09, 2015 | 58.54 | 58.54 | 57.93 | 58.04 | 2,428,427 | -0.61(-1.04%) |
Feb 06, 2015 | 58.54 | 59.16 | 58.35 | 58.65 | 2,359,268 | +0.40(+0.68%) |
Feb 05, 2015 | 58.11 | 58.56 | 57.82 | 58.25 | 1,625,947 | +0.50(+0.86%) |
Feb 04, 2015 | 57.77 | 58.25 | 57.35 | 57.75 | 1,567,435 | -0.14(-0.24%) |
Feb 03, 2015 | 57.44 | 57.92 | 56.35 | 57.89 | 2,203,195 | +0.88(+1.55%) |
Feb 02, 2015 | 56.21 | 57.12 | 56.01 | 57.01 | 2,674,622 | +0.92(+1.64%) |
Jan 30, 2015 | 55.72 | 56.87 | 55.58 | 56.09 | 4,008,448 | -0.33(-0.59%) |
Jan 29, 2015 | 56.28 | 56.86 | 55.55 | 56.43 | 3,304,379 | -0.03(-0.05%) |
Jan 28, 2015 | 57.69 | 57.71 | 56.43 | 56.45 | 3,974,569 | -1.95(-3.34%) |
Jan 27, 2015 | 58.45 | 58.86 | 57.82 | 58.41 | 1,885,964 | -0.68(-1.15%) |
Jan 26, 2015 | 60.72 | 60.72 | 57.94 | 59.08 | 1,603,836 | +0.53(+0.91%) |
Jan 23, 2015 | 59.31 | 59.63 | 58.51 | 58.55 | 1,810,382 | -0.71(-1.19%) |
Jan 22, 2015 | 58.29 | 59.57 | 57.72 | 59.25 | 3,085,951 | +1.39(+2.40%) |
Jan 21, 2015 | 57.64 | 58.55 | 57.02 | 57.87 | 2,847,590 | -0.11(-0.18%) |
Jan 20, 2015 | 58.38 | 58.60 | 57.47 | 57.97 | 2,033,042 | -0.10(-0.17%) |
Jan 16, 2015 | 57.15 | 58.09 | 56.43 | 58.07 | 2,908,419 | +0.33(+0.58%) |
Jan 15, 2015 | 58.26 | 58.56 | 57.53 | 57.74 | 1,756,852 | -0.52(-0.90%) |
Jan 14, 2015 | 58.67 | 58.88 | 57.63 | 58.26 | 2,199,187 | -0.92(-1.56%) |
Jan 13, 2015 | 59.82 | 60.45 | 58.78 | 59.18 | 2,261,456 | +0.09(+0.16%) |
Jan 12, 2015 | 59.95 | 59.95 | 58.66 | 59.09 | 1,361,863 | -0.67(-1.11%) |
Jan 09, 2015 | 60.26 | 60.42 | 59.29 | 59.76 | 1,341,700 | -0.46(-0.76%) |
Jan 08, 2015 | 59.95 | 60.31 | 59.72 | 60.22 | 1,713,566 | +0.71(+1.19%) |
Jan 07, 2015 | 58.76 | 59.58 | 58.56 | 59.51 | 1,778,311 | +0.86(+1.47%) |
Jan 06, 2015 | 60.13 | 60.34 | 58.23 | 58.65 | 2,824,697 | -1.05(-1.77%) |
Jan 05, 2015 | 60.60 | 60.85 | 59.49 | 59.70 | 1,647,841 | -1.40(-2.30%) |