Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.04 | 59.18 | 58.67 | 58.70 | 2,031,301 | -0.55(-0.92%) |
Mar 30, 2015 | 59.21 | 59.65 | 59.11 | 59.24 | 1,612,835 | +0.38(+0.65%) |
Mar 27, 2015 | 58.75 | 58.99 | 58.56 | 58.86 | 1,588,468 | +0.04(+0.06%) |
Mar 26, 2015 | 58.59 | 59.40 | 58.54 | 58.83 | 1,977,357 | -0.30(-0.51%) |
Mar 25, 2015 | 60.44 | 60.44 | 59.10 | 59.13 | 1,283,587 | -1.17(-1.94%) |
Mar 24, 2015 | 60.28 | 60.59 | 60.06 | 60.30 | 1,582,702 | -0.08(-0.13%) |
Mar 23, 2015 | 60.88 | 61.16 | 60.37 | 60.38 | 1,946,623 | -0.50(-0.82%) |
Mar 20, 2015 | 60.29 | 61.04 | 60.04 | 60.88 | 3,944,133 | +0.84(+1.40%) |
Mar 19, 2015 | 60.52 | 60.76 | 59.80 | 60.04 | 1,826,094 | -0.76(-1.25%) |
Mar 18, 2015 | 60.51 | 61.04 | 59.97 | 60.79 | 1,780,700 | +0.23(+0.38%) |
Mar 17, 2015 | 59.96 | 60.73 | 59.95 | 60.57 | 1,463,578 | +0.02(+0.04%) |
Mar 16, 2015 | 60.07 | 60.55 | 60.07 | 60.54 | 1,301,517 | +0.97(+1.64%) |
Mar 13, 2015 | 60.07 | 60.11 | 59.15 | 59.57 | 1,731,112 | -0.54(-0.90%) |
Mar 12, 2015 | 59.10 | 60.23 | 58.91 | 60.11 | 2,125,304 | +1.28(+2.18%) |
Mar 11, 2015 | 58.55 | 59.05 | 58.46 | 58.83 | 1,747,735 | +0.37(+0.64%) |
Mar 10, 2015 | 58.93 | 59.06 | 58.45 | 58.45 | 1,985,560 | -1.12(-1.87%) |
Mar 09, 2015 | 59.17 | 59.75 | 59.17 | 59.57 | 1,241,213 | +0.42(+0.71%) |
Mar 06, 2015 | 59.63 | 60.42 | 59.10 | 59.15 | 1,861,624 | -0.63(-1.05%) |
Mar 05, 2015 | 59.47 | 59.83 | 59.33 | 59.78 | 964,602 | +0.41(+0.70%) |
Mar 04, 2015 | 59.20 | 59.67 | 58.98 | 59.36 | 1,251,452 | -0.31(-0.51%) |
Mar 03, 2015 | 59.63 | 59.85 | 59.32 | 59.67 | 1,266,231 | -0.39(-0.65%) |
Mar 02, 2015 | 59.42 | 60.06 | 59.32 | 60.06 | 1,624,350 | +0.57(+0.96%) |
Feb 27, 2015 | 59.86 | 59.96 | 59.37 | 59.49 | 1,998,689 | -0.52(-0.86%) |
Feb 26, 2015 | 60.27 | 60.37 | 59.76 | 60.01 | 1,051,663 | -0.14(-0.24%) |
Feb 25, 2015 | 60.03 | 60.46 | 59.96 | 60.15 | 1,665,941 | -0.36(-0.60%) |
Feb 24, 2015 | 59.63 | 60.62 | 59.62 | 60.51 | 1,775,927 | +0.67(+1.12%) |
Feb 23, 2015 | 60.05 | 60.10 | 59.37 | 59.84 | 1,995,109 | -0.32(-0.53%) |
Feb 20, 2015 | 59.42 | 60.28 | 59.02 | 60.16 | 2,091,309 | +0.40(+0.67%) |
Feb 19, 2015 | 60.25 | 60.25 | 58.54 | 59.76 | 3,004,162 | +0.91(+1.54%) |
Feb 18, 2015 | 59.14 | 59.32 | 58.60 | 58.85 | 1,198,530 | -0.57(-0.96%) |
Feb 17, 2015 | 59.04 | 59.47 | 58.86 | 59.42 | 1,434,491 | +0.04(+0.06%) |
Feb 13, 2015 | 59.30 | 59.38 | 59.38 | 59.38 | 1,289,502 | +0.12(+0.21%) |
Feb 12, 2015 | 59.21 | 59.52 | 58.92 | 59.26 | 2,015,088 | +0.13(+0.22%) |
Feb 11, 2015 | 59.06 | 59.33 | 58.88 | 59.13 | 2,075,323 | -0.09(-0.15%) |
Feb 10, 2015 | 59.20 | 59.45 | 58.58 | 59.21 | 1,537,029 | +0.55(+0.95%) |
Feb 09, 2015 | 59.16 | 59.16 | 58.55 | 58.66 | 2,402,595 | -0.62(-1.04%) |
Feb 06, 2015 | 59.16 | 59.80 | 58.98 | 59.28 | 2,334,172 | +0.40(+0.68%) |
Feb 05, 2015 | 58.74 | 59.19 | 58.44 | 58.88 | 1,608,651 | +0.50(+0.86%) |
Feb 04, 2015 | 58.39 | 58.88 | 57.97 | 58.38 | 1,550,762 | -0.14(-0.24%) |
Feb 03, 2015 | 58.06 | 58.54 | 56.95 | 58.52 | 2,179,759 | +0.89(+1.55%) |
Feb 02, 2015 | 56.81 | 57.73 | 56.61 | 57.62 | 2,646,171 | +0.93(+1.64%) |
Jan 30, 2015 | 56.32 | 57.49 | 56.18 | 56.69 | 3,965,809 | -0.34(-0.59%) |
Jan 29, 2015 | 56.89 | 57.47 | 56.15 | 57.03 | 3,269,229 | -0.03(-0.05%) |
Jan 28, 2015 | 58.31 | 58.33 | 57.04 | 57.06 | 3,932,290 | -1.97(-3.34%) |
Jan 27, 2015 | 59.08 | 59.50 | 58.44 | 59.03 | 1,865,902 | -0.68(-1.15%) |
Jan 26, 2015 | 61.38 | 61.38 | 58.56 | 59.72 | 1,586,775 | +0.54(+0.91%) |
Jan 23, 2015 | 59.95 | 60.27 | 59.14 | 59.18 | 1,791,124 | -0.71(-1.19%) |
Jan 22, 2015 | 58.92 | 60.21 | 58.34 | 59.89 | 3,053,125 | +1.40(+2.40%) |
Jan 21, 2015 | 58.26 | 59.18 | 57.64 | 58.49 | 2,817,299 | -0.11(-0.18%) |
Jan 20, 2015 | 59.01 | 59.23 | 58.09 | 58.60 | 2,011,416 | -0.10(-0.17%) |
Jan 16, 2015 | 57.77 | 58.72 | 57.04 | 58.70 | 2,877,481 | +0.34(+0.58%) |
Jan 15, 2015 | 58.89 | 59.19 | 58.15 | 58.36 | 1,738,164 | -0.53(-0.90%) |
Jan 14, 2015 | 59.30 | 59.52 | 58.25 | 58.89 | 2,175,794 | -0.93(-1.56%) |
Jan 13, 2015 | 60.47 | 61.10 | 59.42 | 59.82 | 2,237,400 | +0.09(+0.16%) |
Jan 12, 2015 | 60.59 | 60.59 | 59.29 | 59.73 | 1,347,377 | -0.67(-1.11%) |
Jan 09, 2015 | 60.91 | 61.07 | 59.93 | 60.40 | 1,327,428 | -0.46(-0.76%) |
Jan 08, 2015 | 60.59 | 60.96 | 60.36 | 60.86 | 1,695,338 | +0.71(+1.19%) |
Jan 07, 2015 | 59.39 | 60.22 | 59.19 | 60.15 | 1,759,394 | +0.87(+1.47%) |
Jan 06, 2015 | 60.78 | 60.99 | 58.85 | 59.28 | 2,794,649 | -1.07(-1.77%) |
Jan 05, 2015 | 61.25 | 61.50 | 60.13 | 60.35 | 1,630,312 | -1.42(-2.30%) |