Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 64.47 | 64.87 | 64.17 | 64.21 | 20,035 | -0.60(-0.92%) |
Mar 30, 2015 | 64.72 | 64.85 | 64.37 | 64.81 | 17,287 | +2.41(+3.86%) |
Mar 27, 2015 | 62.73 | 63.07 | 62.35 | 62.40 | 6,379 | -0.16(-0.26%) |
Mar 26, 2015 | 63.48 | 63.48 | 62.41 | 62.56 | 11,785 | -0.91(-1.43%) |
Mar 25, 2015 | 63.63 | 63.78 | 62.94 | 63.47 | 24,186 | -0.34(-0.53%) |
Mar 24, 2015 | 64.43 | 64.47 | 63.69 | 63.80 | 17,840 | -0.60(-0.93%) |
Mar 23, 2015 | 63.69 | 64.50 | 63.50 | 64.40 | 63,816 | +1.61(+2.56%) |
Mar 20, 2015 | 62.78 | 64.73 | 62.78 | 62.79 | 11,104 | +0.18(+0.29%) |
Mar 19, 2015 | 63.16 | 64.03 | 62.51 | 62.61 | 17,072 | -0.38(-0.60%) |
Mar 18, 2015 | 62.20 | 63.14 | 61.83 | 62.99 | 19,873 | +2.01(+3.30%) |
Mar 17, 2015 | 60.64 | 61.88 | 60.64 | 60.97 | 6,468 | +0.26(+0.43%) |
Mar 16, 2015 | 60.98 | 61.09 | 60.62 | 60.71 | 21,295 | +1.17(+1.96%) |
Mar 13, 2015 | 59.88 | 60.10 | 59.50 | 59.54 | 10,413 | -0.62(-1.03%) |
Mar 12, 2015 | 59.69 | 60.16 | 59.59 | 60.16 | 25,936 | +1.17(+1.98%) |
Mar 11, 2015 | 58.40 | 59.29 | 58.40 | 58.99 | 46,023 | +1.63(+2.84%) |
Mar 10, 2015 | 57.52 | 57.65 | 57.12 | 57.37 | 49,171 | +0.03(+0.05%) |
Mar 09, 2015 | 56.97 | 57.42 | 56.97 | 57.34 | 22,803 | +1.73(+3.12%) |
Mar 06, 2015 | 55.75 | 55.75 | 55.52 | 55.61 | 4,995 | -0.13(-0.24%) |
Mar 05, 2015 | 56.02 | 56.29 | 55.67 | 55.74 | 11,219 | -0.28(-0.50%) |
Mar 04, 2015 | 56.27 | 56.22 | 55.90 | 56.02 | 8,004 | -0.20(-0.35%) |
Mar 03, 2015 | 56.07 | 56.23 | 55.96 | 56.22 | 8,746 | -0.81(-1.41%) |
Mar 02, 2015 | 57.24 | 57.35 | 56.92 | 57.02 | 25,278 | +0.14(+0.25%) |
Feb 27, 2015 | 56.50 | 56.88 | 56.38 | 56.88 | 15,491 | +0.50(+0.89%) |
Feb 26, 2015 | 56.70 | 56.76 | 56.38 | 56.38 | 21,262 | -0.42(-0.73%) |
Feb 25, 2015 | 56.77 | 57.29 | 56.76 | 56.79 | 20,719 | -0.57(-0.99%) |
Feb 24, 2015 | 57.08 | 57.31 | 56.88 | 57.36 | 9,473 | +0.11(+0.19%) |
Feb 23, 2015 | 56.89 | 57.45 | 56.71 | 57.25 | 15,240 | +0.37(+0.65%) |
Feb 20, 2015 | 56.71 | 56.88 | 56.46 | 56.88 | 7,451 | +0.17(+0.30%) |
Feb 19, 2015 | 56.17 | 56.71 | 56.17 | 56.71 | 12,030 | +0.81(+1.45%) |
Feb 18, 2015 | 55.66 | 56.12 | 55.66 | 55.90 | 6,518 | -0.68(-1.20%) |
Feb 17, 2015 | 55.87 | 56.60 | 55.68 | 56.58 | 14,400 | +1.89(+3.46%) |
Feb 13, 2015 | 54.50 | 54.69 | 54.69 | 54.69 | 9,042 | +0.15(+0.28%) |
Feb 12, 2015 | 54.72 | 54.73 | 54.23 | 54.54 | 11,663 | -0.56(-1.01%) |
Feb 11, 2015 | 55.73 | 55.73 | 55.03 | 55.09 | 12,791 | -1.04(-1.85%) |
Feb 10, 2015 | 55.99 | 56.17 | 55.61 | 56.13 | 6,110 | +0.69(+1.25%) |
Feb 09, 2015 | 55.30 | 55.51 | 55.23 | 55.44 | 7,392 | -0.19(-0.35%) |
Feb 06, 2015 | 55.72 | 55.93 | 54.96 | 55.63 | 5,944 | -0.76(-1.35%) |
Feb 05, 2015 | 56.40 | 56.62 | 55.98 | 56.39 | 12,180 | +0.58(+1.03%) |
Feb 04, 2015 | 56.08 | 56.26 | 55.65 | 55.82 | 6,469 | -0.58(-1.04%) |
Feb 03, 2015 | 55.52 | 56.40 | 55.52 | 56.40 | 13,744 | +1.20(+2.18%) |
Feb 02, 2015 | 55.14 | 55.20 | 54.98 | 55.20 | 15,536 | +0.58(+1.07%) |
Jan 30, 2015 | 54.51 | 54.84 | 54.06 | 54.61 | 4,772 | +0.05(+0.09%) |
Jan 29, 2015 | 54.43 | 54.74 | 54.10 | 54.57 | 18,200 | +0.64(+1.19%) |
Jan 28, 2015 | 54.40 | 54.49 | 53.77 | 53.92 | 15,786 | -0.26(-0.48%) |
Jan 27, 2015 | 54.15 | 54.69 | 53.87 | 54.19 | 8,074 | +0.31(+0.57%) |
Jan 26, 2015 | 54.14 | 54.69 | 53.76 | 53.88 | 14,640 | -0.77(-1.41%) |
Jan 23, 2015 | 55.43 | 55.43 | 54.65 | 54.65 | 11,934 | -0.86(-1.55%) |
Jan 22, 2015 | 55.30 | 55.54 | 55.08 | 55.51 | 29,425 | +0.33(+0.59%) |
Jan 21, 2015 | 55.35 | 55.70 | 55.02 | 55.18 | 14,932 | -0.26(-0.46%) |
Jan 20, 2015 | 56.14 | 56.17 | 55.38 | 55.44 | 40,709 | +0.32(+0.58%) |
Jan 16, 2015 | 55.20 | 55.23 | 54.98 | 55.12 | 20,615 | -0.38(-0.69%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.91 | 55.50 | 24,902 | +0.04(+0.06%) |
Jan 14, 2015 | 55.78 | 56.08 | 55.12 | 55.46 | 60,694 | +1.39(+2.57%) |
Jan 13, 2015 | 54.54 | 54.58 | 53.75 | 54.08 | 21,070 | -0.60(-1.10%) |
Jan 12, 2015 | 54.73 | 55.04 | 54.41 | 54.68 | 25,414 | +0.78(+1.44%) |
Jan 09, 2015 | 53.82 | 54.03 | 53.14 | 53.90 | 36,729 | +0.16(+0.30%) |
Jan 08, 2015 | 53.58 | 53.80 | 53.00 | 53.74 | 33,459 | +0.27(+0.50%) |
Jan 07, 2015 | 54.15 | 54.23 | 53.35 | 53.47 | 37,950 | -0.38(-0.71%) |
Jan 06, 2015 | 55.24 | 55.25 | 53.75 | 53.85 | 44,878 | -1.49(-2.69%) |
Jan 05, 2015 | 55.55 | 55.59 | 55.11 | 55.34 | 41,373 | +2.50(+4.72%) |