Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.38 | 58.52 | 58.02 | 58.04 | 2,054,313 | -0.54(-0.92%) |
Mar 30, 2015 | 58.55 | 58.98 | 58.45 | 58.58 | 1,631,107 | +0.38(+0.65%) |
Mar 27, 2015 | 58.09 | 58.32 | 57.91 | 58.20 | 1,606,463 | +0.04(+0.06%) |
Mar 26, 2015 | 57.94 | 58.73 | 57.89 | 58.17 | 1,999,758 | -0.30(-0.51%) |
Mar 25, 2015 | 59.76 | 59.76 | 58.44 | 58.47 | 1,298,128 | -1.15(-1.94%) |
Mar 24, 2015 | 59.60 | 59.92 | 59.39 | 59.62 | 1,600,632 | -0.08(-0.13%) |
Mar 23, 2015 | 60.20 | 60.47 | 59.69 | 59.70 | 1,968,675 | -0.49(-0.82%) |
Mar 20, 2015 | 59.61 | 60.35 | 59.36 | 60.20 | 3,988,815 | +0.83(+1.40%) |
Mar 19, 2015 | 59.84 | 60.08 | 59.13 | 59.36 | 1,846,781 | -0.75(-1.25%) |
Mar 18, 2015 | 59.84 | 60.36 | 59.30 | 60.11 | 1,800,873 | +0.23(+0.38%) |
Mar 17, 2015 | 59.29 | 60.05 | 59.28 | 59.89 | 1,480,158 | +0.02(+0.04%) |
Mar 16, 2015 | 59.40 | 59.87 | 59.39 | 59.87 | 1,316,262 | +0.96(+1.64%) |
Mar 13, 2015 | 59.39 | 59.44 | 58.49 | 58.90 | 1,750,724 | -0.53(-0.90%) |
Mar 12, 2015 | 58.44 | 59.56 | 58.25 | 59.44 | 2,149,381 | +1.27(+2.18%) |
Mar 11, 2015 | 57.89 | 58.39 | 57.80 | 58.17 | 1,767,535 | +0.37(+0.64%) |
Mar 10, 2015 | 58.27 | 58.40 | 57.80 | 57.80 | 2,008,054 | -1.10(-1.87%) |
Mar 09, 2015 | 58.51 | 59.08 | 58.51 | 58.90 | 1,255,274 | +0.41(+0.71%) |
Mar 06, 2015 | 58.96 | 59.75 | 58.44 | 58.49 | 1,882,714 | -0.62(-1.05%) |
Mar 05, 2015 | 58.81 | 59.16 | 58.67 | 59.11 | 975,530 | +0.41(+0.70%) |
Mar 04, 2015 | 58.54 | 59.00 | 58.32 | 58.70 | 1,265,629 | -0.30(-0.51%) |
Mar 03, 2015 | 58.96 | 59.18 | 58.66 | 59.00 | 1,280,576 | -0.38(-0.65%) |
Mar 02, 2015 | 58.75 | 59.38 | 58.65 | 59.38 | 1,642,752 | +0.56(+0.96%) |
Feb 27, 2015 | 59.19 | 59.29 | 58.70 | 58.82 | 2,021,331 | -0.51(-0.86%) |
Feb 26, 2015 | 59.60 | 59.70 | 59.09 | 59.33 | 1,063,577 | -0.14(-0.24%) |
Feb 25, 2015 | 59.36 | 59.78 | 59.29 | 59.48 | 1,684,814 | -0.36(-0.60%) |
Feb 24, 2015 | 58.96 | 59.94 | 58.95 | 59.83 | 1,796,046 | +0.66(+1.12%) |
Feb 23, 2015 | 59.38 | 59.43 | 58.71 | 59.17 | 2,017,711 | -0.31(-0.53%) |
Feb 20, 2015 | 58.75 | 59.60 | 58.36 | 59.48 | 2,115,001 | +0.40(+0.67%) |
Feb 19, 2015 | 59.58 | 59.58 | 57.88 | 59.09 | 3,038,196 | +0.90(+1.54%) |
Feb 18, 2015 | 58.47 | 58.65 | 57.94 | 58.19 | 1,212,108 | -0.56(-0.96%) |
Feb 17, 2015 | 58.38 | 58.80 | 58.20 | 58.75 | 1,450,742 | +0.04(+0.06%) |
Feb 13, 2015 | 58.64 | 58.72 | 58.72 | 58.72 | 1,304,111 | +0.12(+0.21%) |
Feb 12, 2015 | 58.55 | 58.85 | 58.26 | 58.59 | 2,037,917 | +0.13(+0.22%) |
Feb 11, 2015 | 58.40 | 58.67 | 58.22 | 58.47 | 2,098,834 | -0.09(-0.15%) |
Feb 10, 2015 | 58.54 | 58.79 | 57.92 | 58.55 | 1,554,442 | +0.55(+0.95%) |
Feb 09, 2015 | 58.50 | 58.50 | 57.90 | 58.00 | 2,429,813 | -0.61(-1.04%) |
Feb 06, 2015 | 58.50 | 59.13 | 58.32 | 58.62 | 2,360,615 | +0.40(+0.69%) |
Feb 05, 2015 | 58.08 | 58.53 | 57.78 | 58.22 | 1,626,875 | +0.49(+0.86%) |
Feb 04, 2015 | 57.74 | 58.22 | 57.32 | 57.72 | 1,568,330 | -0.14(-0.24%) |
Feb 03, 2015 | 57.41 | 57.88 | 56.32 | 57.86 | 2,204,453 | +0.88(+1.55%) |
Feb 02, 2015 | 56.17 | 57.08 | 55.98 | 56.98 | 2,676,149 | +0.92(+1.64%) |
Jan 30, 2015 | 55.69 | 56.84 | 55.55 | 56.06 | 4,010,737 | -0.33(-0.59%) |
Jan 29, 2015 | 56.25 | 56.83 | 55.52 | 56.39 | 3,306,265 | -0.03(-0.05%) |
Jan 28, 2015 | 57.66 | 57.68 | 56.40 | 56.42 | 3,976,838 | -1.95(-3.34%) |
Jan 27, 2015 | 58.42 | 58.83 | 57.78 | 58.37 | 1,887,040 | -0.68(-1.15%) |
Jan 26, 2015 | 60.69 | 60.69 | 57.90 | 59.05 | 1,604,752 | +0.53(+0.91%) |
Jan 23, 2015 | 59.28 | 59.60 | 58.47 | 58.52 | 1,811,415 | -0.70(-1.19%) |
Jan 22, 2015 | 58.26 | 59.53 | 57.68 | 59.22 | 3,087,713 | +1.39(+2.40%) |
Jan 21, 2015 | 57.60 | 58.52 | 56.99 | 57.83 | 2,849,215 | -0.11(-0.18%) |
Jan 20, 2015 | 58.34 | 58.57 | 57.44 | 57.94 | 2,034,203 | -0.10(-0.17%) |
Jan 16, 2015 | 57.12 | 58.06 | 56.40 | 58.04 | 2,910,079 | +0.33(+0.58%) |
Jan 15, 2015 | 58.23 | 58.53 | 57.50 | 57.70 | 1,757,855 | -0.52(-0.90%) |
Jan 14, 2015 | 58.64 | 58.85 | 57.60 | 58.23 | 2,200,443 | -0.92(-1.56%) |
Jan 13, 2015 | 59.79 | 60.42 | 58.75 | 59.15 | 2,262,747 | +0.09(+0.16%) |
Jan 12, 2015 | 59.91 | 59.91 | 58.62 | 59.06 | 1,362,641 | -0.67(-1.11%) |
Jan 09, 2015 | 60.23 | 60.39 | 59.26 | 59.72 | 1,342,466 | -0.46(-0.76%) |
Jan 08, 2015 | 59.91 | 60.27 | 59.68 | 60.18 | 1,714,544 | +0.70(+1.19%) |
Jan 07, 2015 | 58.73 | 59.54 | 58.52 | 59.48 | 1,779,326 | +0.86(+1.47%) |
Jan 06, 2015 | 60.10 | 60.31 | 58.20 | 58.62 | 2,826,310 | -1.05(-1.77%) |
Jan 05, 2015 | 60.57 | 60.81 | 59.46 | 59.67 | 1,648,781 | -1.40(-2.30%) |