Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.39 | 60.39 | 58.98 | 59.20 | 1,400,542 | -0.91(-1.51%) |
Mar 30, 2015 | 60.47 | 61.34 | 59.66 | 60.11 | 1,502,071 | -0.29(-0.48%) |
Mar 27, 2015 | 59.57 | 60.59 | 59.00 | 60.40 | 1,411,699 | +0.82(+1.38%) |
Mar 26, 2015 | 58.38 | 60.03 | 57.65 | 59.58 | 2,004,671 | +0.86(+1.46%) |
Mar 25, 2015 | 60.41 | 60.45 | 58.06 | 58.72 | 2,097,899 | -1.32(-2.20%) |
Mar 24, 2015 | 60.75 | 61.72 | 60.00 | 60.04 | 1,686,218 | -0.68(-1.12%) |
Mar 23, 2015 | 61.91 | 62.74 | 60.62 | 60.72 | 1,642,489 | -1.40(-2.25%) |
Mar 20, 2015 | 64.08 | 64.46 | 61.65 | 62.12 | 1,977,865 | -1.61(-2.53%) |
Mar 19, 2015 | 63.85 | 64.68 | 63.14 | 63.73 | 1,449,032 | -0.60(-0.93%) |
Mar 18, 2015 | 62.29 | 64.90 | 62.12 | 64.33 | 2,573,092 | +1.49(+2.37%) |
Mar 17, 2015 | 61.56 | 62.99 | 61.53 | 62.84 | 1,337,942 | +0.77(+1.24%) |
Mar 16, 2015 | 62.93 | 63.21 | 60.39 | 62.07 | 1,959,284 | -0.75(-1.19%) |
Mar 13, 2015 | 62.25 | 63.17 | 61.85 | 62.82 | 2,087,907 | -0.01(-0.02%) |
Mar 12, 2015 | 60.70 | 62.99 | 60.55 | 62.83 | 2,034,834 | +2.00(+3.29%) |
Mar 11, 2015 | 61.07 | 62.07 | 60.29 | 60.83 | 1,835,814 | +0.02(+0.03%) |
Mar 10, 2015 | 60.71 | 61.50 | 60.13 | 60.81 | 1,897,760 | -1.02(-1.65%) |
Mar 09, 2015 | 62.53 | 62.74 | 61.25 | 61.83 | 1,625,713 | -0.65(-1.04%) |
Mar 06, 2015 | 64.17 | 64.96 | 62.00 | 62.48 | 1,653,290 | -2.17(-3.36%) |
Mar 05, 2015 | 64.01 | 64.80 | 63.48 | 64.65 | 1,675,710 | +0.98(+1.54%) |
Mar 04, 2015 | 65.05 | 65.68 | 61.84 | 63.67 | 4,006,345 | -2.01(-3.06%) |
Mar 03, 2015 | 66.53 | 66.85 | 65.04 | 65.68 | 2,019,860 | -1.44(-2.15%) |
Mar 02, 2015 | 67.00 | 68.39 | 65.66 | 67.12 | 3,930,161 | -0.13(-0.19%) |
Feb 27, 2015 | 74.84 | 74.88 | 67.15 | 67.25 | 16,870,420 | -2.32(-3.33%) |
Feb 26, 2015 | 68.20 | 69.89 | 67.88 | 69.57 | 4,653,475 | +2.07(+3.07%) |
Feb 25, 2015 | 65.69 | 67.56 | 65.43 | 67.50 | 1,784,673 | +1.06(+1.60%) |
Feb 24, 2015 | 67.25 | 67.85 | 64.69 | 66.44 | 3,586,098 | -2.16(-3.15%) |
Feb 23, 2015 | 68.86 | 69.09 | 67.85 | 68.60 | 1,384,750 | -0.34(-0.50%) |
Feb 20, 2015 | 68.29 | 68.99 | 67.81 | 68.94 | 2,203,166 | +0.88(+1.30%) |
Feb 19, 2015 | 67.05 | 68.34 | 65.16 | 68.06 | 2,088,275 | +2.16(+3.28%) |
Feb 18, 2015 | 65.40 | 66.22 | 63.85 | 65.90 | 1,981,651 | +2.07(+3.24%) |
Feb 17, 2015 | 64.19 | 64.19 | 62.50 | 63.83 | 1,975,618 | -0.35(-0.55%) |
Feb 13, 2015 | 62.29 | 64.18 | 64.18 | 64.18 | 2,603,500 | +2.25(+3.63%) |
Feb 12, 2015 | 61.79 | 62.59 | 60.53 | 61.93 | 1,407,486 | +1.33(+2.19%) |
Feb 11, 2015 | 58.92 | 60.90 | 58.42 | 60.60 | 1,042,282 | +1.62(+2.74%) |
Feb 10, 2015 | 61.11 | 61.11 | 58.76 | 58.98 | 1,723,455 | -1.49(-2.47%) |
Feb 09, 2015 | 62.00 | 62.02 | 60.09 | 60.48 | 1,675,003 | -1.98(-3.16%) |
Feb 06, 2015 | 61.52 | 62.93 | 60.91 | 62.45 | 2,029,340 | +1.39(+2.28%) |
Feb 05, 2015 | 58.70 | 61.15 | 57.61 | 61.06 | 2,895,094 | +4.87(+8.67%) |
Feb 04, 2015 | 55.28 | 56.66 | 55.13 | 56.19 | 1,727,603 | +0.59(+1.06%) |
Feb 03, 2015 | 53.40 | 55.64 | 53.31 | 55.60 | 1,930,544 | +2.25(+4.22%) |
Feb 02, 2015 | 52.08 | 53.68 | 51.41 | 53.35 | 2,320,406 | +1.70(+3.29%) |
Jan 30, 2015 | 53.48 | 53.50 | 51.60 | 51.65 | 1,444,584 | -2.04(-3.80%) |
Jan 29, 2015 | 53.38 | 54.04 | 51.78 | 53.69 | 1,989,672 | +0.28(+0.52%) |
Jan 28, 2015 | 55.90 | 56.28 | 53.32 | 53.41 | 1,217,541 | -2.12(-3.82%) |
Jan 27, 2015 | 55.98 | 56.30 | 54.49 | 55.53 | 861,710 | -1.21(-2.13%) |
Jan 26, 2015 | 56.90 | 57.27 | 55.66 | 56.74 | 1,132,682 | -0.15(-0.26%) |
Jan 23, 2015 | 55.66 | 57.52 | 55.45 | 56.89 | 1,160,456 | +0.95(+1.70%) |
Jan 22, 2015 | 56.03 | 56.43 | 54.33 | 55.94 | 1,321,302 | +0.29(+0.52%) |
Jan 21, 2015 | 54.67 | 56.17 | 54.02 | 55.65 | 1,599,829 | +0.71(+1.29%) |
Jan 20, 2015 | 55.34 | 55.48 | 53.77 | 54.94 | 910,306 | -0.34(-0.62%) |
Jan 16, 2015 | 54.05 | 55.68 | 53.85 | 55.28 | 1,362,139 | +1.11(+2.05%) |
Jan 15, 2015 | 56.98 | 57.49 | 53.92 | 54.17 | 1,420,898 | -2.83(-4.96%) |
Jan 14, 2015 | 55.92 | 57.26 | 55.09 | 57.00 | 1,266,071 | -0.31(-0.54%) |
Jan 13, 2015 | 57.74 | 59.59 | 56.18 | 57.31 | 1,241,880 | +0.21(+0.37%) |
Jan 12, 2015 | 57.44 | 57.65 | 56.21 | 57.10 | 1,071,167 | -0.54(-0.94%) |
Jan 09, 2015 | 58.52 | 58.97 | 56.59 | 57.64 | 1,323,343 | -0.81(-1.39%) |
Jan 08, 2015 | 56.87 | 58.54 | 56.33 | 58.45 | 1,437,130 | +2.21(+3.92%) |
Jan 07, 2015 | 57.10 | 57.57 | 55.33 | 56.24 | 1,327,547 | +0.46(+0.83%) |
Jan 06, 2015 | 57.14 | 57.45 | 53.78 | 55.78 | 2,021,547 | -1.06(-1.86%) |
Jan 05, 2015 | 58.28 | 59.17 | 56.04 | 56.84 | 2,105,165 | -1.95(-3.32%) |