Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.46 | 55.46 | 54.96 | 55.32 | 751,662 | -0.15(-0.27%) |
Mar 30, 2015 | 54.82 | 55.69 | 54.82 | 55.47 | 304,343 | +0.97(+1.79%) |
Mar 27, 2015 | 54.26 | 54.75 | 54.06 | 54.50 | 592,812 | +0.36(+0.66%) |
Mar 26, 2015 | 54.45 | 54.82 | 54.08 | 54.14 | 450,215 | -0.39(-0.71%) |
Mar 25, 2015 | 55.56 | 55.60 | 54.52 | 54.53 | 348,337 | -0.75(-1.36%) |
Mar 24, 2015 | 54.34 | 55.46 | 53.97 | 55.28 | 556,049 | +1.06(+1.96%) |
Mar 23, 2015 | 54.94 | 55.13 | 54.13 | 54.22 | 559,760 | -0.57(-1.05%) |
Mar 20, 2015 | 56.28 | 56.49 | 54.68 | 54.79 | 1,548,166 | -1.30(-2.31%) |
Mar 19, 2015 | 56.79 | 56.79 | 55.67 | 56.09 | 403,705 | -0.92(-1.61%) |
Mar 18, 2015 | 56.06 | 57.18 | 55.28 | 57.01 | 597,950 | +0.67(+1.20%) |
Mar 17, 2015 | 56.05 | 56.58 | 55.57 | 56.33 | 383,962 | +0.22(+0.39%) |
Mar 16, 2015 | 55.51 | 56.26 | 55.19 | 56.11 | 354,533 | +0.95(+1.73%) |
Mar 13, 2015 | 56.00 | 56.19 | 54.78 | 55.16 | 240,450 | -1.08(-1.92%) |
Mar 12, 2015 | 56.42 | 56.75 | 55.99 | 56.24 | 294,004 | +0.25(+0.45%) |
Mar 11, 2015 | 55.20 | 56.01 | 54.72 | 55.99 | 464,944 | +0.93(+1.70%) |
Mar 10, 2015 | 55.28 | 55.89 | 54.65 | 55.05 | 660,729 | -1.88(-3.31%) |
Mar 09, 2015 | 57.02 | 57.49 | 56.79 | 56.93 | 443,458 | -0.15(-0.26%) |
Mar 06, 2015 | 57.57 | 58.02 | 56.95 | 57.08 | 320,779 | -0.90(-1.55%) |
Mar 05, 2015 | 58.06 | 58.52 | 57.92 | 57.98 | 203,021 | -0.08(-0.15%) |
Mar 04, 2015 | 59.01 | 59.26 | 57.89 | 58.07 | 263,617 | -1.20(-2.02%) |
Mar 03, 2015 | 59.33 | 59.79 | 59.14 | 59.26 | 312,207 | -0.09(-0.16%) |
Mar 02, 2015 | 58.00 | 59.38 | 57.73 | 59.35 | 471,086 | +1.21(+2.09%) |
Feb 27, 2015 | 58.46 | 58.81 | 58.09 | 58.14 | 348,286 | -0.49(-0.83%) |
Feb 26, 2015 | 59.11 | 59.42 | 58.39 | 58.63 | 299,943 | -0.40(-0.68%) |
Feb 25, 2015 | 58.77 | 59.19 | 58.56 | 59.03 | 272,693 | +0.34(+0.57%) |
Feb 24, 2015 | 58.91 | 59.27 | 58.55 | 58.70 | 455,313 | -0.21(-0.36%) |
Feb 23, 2015 | 59.06 | 59.06 | 58.49 | 58.91 | 351,068 | -0.19(-0.32%) |
Feb 20, 2015 | 58.40 | 59.16 | 57.93 | 59.10 | 433,615 | +0.61(+1.04%) |
Feb 19, 2015 | 58.93 | 59.20 | 58.17 | 58.49 | 468,559 | -0.55(-0.93%) |
Feb 18, 2015 | 57.60 | 59.41 | 57.28 | 59.03 | 613,396 | +0.78(+1.34%) |
Feb 17, 2015 | 60.47 | 61.06 | 57.71 | 58.25 | 1,119,304 | -2.58(-4.24%) |
Feb 13, 2015 | 60.01 | 60.83 | 60.83 | 60.83 | 324,644 | +0.90(+1.50%) |
Feb 12, 2015 | 59.51 | 59.97 | 59.33 | 59.93 | 475,363 | +0.63(+1.06%) |
Feb 11, 2015 | 59.76 | 60.03 | 58.97 | 59.30 | 279,036 | -0.50(-0.83%) |
Feb 10, 2015 | 59.96 | 60.09 | 58.96 | 59.80 | 288,239 | +0.16(+0.27%) |
Feb 09, 2015 | 59.24 | 60.08 | 58.98 | 59.64 | 263,857 | +0.31(+0.53%) |
Feb 06, 2015 | 58.64 | 59.47 | 58.64 | 59.33 | 447,103 | +0.66(+1.12%) |
Feb 05, 2015 | 58.93 | 59.09 | 58.21 | 58.67 | 292,055 | +0.08(+0.14%) |
Feb 04, 2015 | 59.46 | 59.92 | 58.27 | 58.59 | 349,629 | -1.25(-2.08%) |
Feb 03, 2015 | 58.87 | 59.97 | 58.64 | 59.83 | 402,717 | +1.22(+2.08%) |
Feb 02, 2015 | 57.37 | 58.66 | 56.95 | 58.61 | 443,714 | +1.42(+2.49%) |
Jan 30, 2015 | 56.81 | 57.43 | 56.52 | 57.19 | 422,007 | +0.09(+0.16%) |
Jan 29, 2015 | 56.66 | 57.28 | 56.01 | 57.10 | 394,152 | +0.61(+1.07%) |
Jan 28, 2015 | 57.05 | 57.70 | 56.31 | 56.49 | 402,762 | -0.07(-0.12%) |
Jan 27, 2015 | 56.59 | 57.01 | 55.94 | 56.56 | 445,524 | -0.79(-1.38%) |
Jan 26, 2015 | 56.24 | 57.39 | 55.63 | 57.35 | 666,731 | +1.02(+1.82%) |
Jan 23, 2015 | 57.08 | 57.21 | 56.26 | 56.33 | 354,458 | -0.84(-1.47%) |
Jan 22, 2015 | 56.74 | 57.20 | 55.84 | 57.17 | 604,272 | +0.61(+1.09%) |
Jan 21, 2015 | 55.96 | 56.85 | 55.90 | 56.55 | 293,276 | +0.56(+1.01%) |
Jan 20, 2015 | 54.88 | 56.10 | 54.57 | 55.99 | 560,123 | +1.21(+2.21%) |
Jan 16, 2015 | 54.71 | 55.04 | 54.14 | 54.77 | 423,302 | -0.04(-0.08%) |
Jan 15, 2015 | 55.56 | 55.99 | 54.71 | 54.82 | 304,562 | -0.58(-1.05%) |
Jan 14, 2015 | 54.95 | 55.60 | 54.78 | 55.40 | 315,354 | -0.19(-0.33%) |
Jan 13, 2015 | 56.20 | 57.00 | 55.25 | 55.58 | 712,765 | -0.21(-0.38%) |
Jan 12, 2015 | 56.01 | 56.05 | 54.93 | 55.79 | 425,037 | -0.03(-0.06%) |
Jan 09, 2015 | 56.15 | 56.58 | 55.73 | 55.83 | 316,306 | -0.36(-0.64%) |
Jan 08, 2015 | 56.01 | 56.46 | 55.62 | 56.19 | 392,789 | +0.82(+1.48%) |
Jan 07, 2015 | 55.63 | 56.03 | 55.09 | 55.37 | 350,991 | +0.02(+0.03%) |
Jan 06, 2015 | 56.50 | 57.02 | 55.21 | 55.35 | 366,977 | -1.13(-2.00%) |
Jan 05, 2015 | 57.61 | 57.98 | 56.44 | 56.48 | 378,013 | -1.63(-2.80%) |