Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.01 | 59.15 | 58.64 | 58.66 | 2,032,460 | -0.55(-0.92%) |
Mar 30, 2015 | 59.18 | 59.61 | 59.07 | 59.21 | 1,613,756 | +0.38(+0.65%) |
Mar 27, 2015 | 58.71 | 58.95 | 58.53 | 58.83 | 1,589,374 | +0.04(+0.06%) |
Mar 26, 2015 | 58.56 | 59.36 | 58.51 | 58.79 | 1,978,486 | -0.30(-0.51%) |
Mar 25, 2015 | 60.40 | 60.40 | 59.07 | 59.10 | 1,284,320 | -1.17(-1.94%) |
Mar 24, 2015 | 60.24 | 60.56 | 60.02 | 60.26 | 1,583,605 | -0.08(-0.13%) |
Mar 23, 2015 | 60.85 | 61.12 | 60.34 | 60.34 | 1,947,734 | -0.50(-0.82%) |
Mar 20, 2015 | 60.26 | 61.00 | 60.00 | 60.84 | 3,946,384 | +0.84(+1.40%) |
Mar 19, 2015 | 60.49 | 60.73 | 59.77 | 60.00 | 1,827,136 | -0.76(-1.25%) |
Mar 18, 2015 | 60.48 | 61.01 | 59.94 | 60.76 | 1,781,717 | +0.23(+0.38%) |
Mar 17, 2015 | 59.92 | 60.70 | 59.92 | 60.53 | 1,464,413 | +0.02(+0.04%) |
Mar 16, 2015 | 60.04 | 60.52 | 60.03 | 60.51 | 1,302,260 | +0.97(+1.64%) |
Mar 13, 2015 | 60.03 | 60.07 | 59.11 | 59.53 | 1,732,100 | -0.54(-0.90%) |
Mar 12, 2015 | 59.07 | 60.20 | 58.87 | 60.07 | 2,126,517 | +1.28(+2.18%) |
Mar 11, 2015 | 58.51 | 59.02 | 58.43 | 58.79 | 1,748,733 | +0.37(+0.64%) |
Mar 10, 2015 | 58.90 | 59.03 | 58.42 | 58.42 | 1,986,694 | -1.12(-1.87%) |
Mar 09, 2015 | 59.14 | 59.71 | 59.14 | 59.53 | 1,241,922 | +0.42(+0.71%) |
Mar 06, 2015 | 59.60 | 60.39 | 59.07 | 59.12 | 1,862,687 | -0.63(-1.05%) |
Mar 05, 2015 | 59.44 | 59.80 | 59.30 | 59.74 | 965,153 | +0.41(+0.70%) |
Mar 04, 2015 | 59.17 | 59.63 | 58.94 | 59.33 | 1,252,166 | -0.31(-0.51%) |
Mar 03, 2015 | 59.60 | 59.81 | 59.29 | 59.63 | 1,266,954 | -0.39(-0.65%) |
Mar 02, 2015 | 59.38 | 60.02 | 59.28 | 60.02 | 1,625,277 | +0.57(+0.96%) |
Feb 27, 2015 | 59.82 | 59.93 | 59.33 | 59.45 | 1,999,830 | -0.52(-0.86%) |
Feb 26, 2015 | 60.24 | 60.34 | 59.73 | 59.97 | 1,052,263 | -0.14(-0.24%) |
Feb 25, 2015 | 59.99 | 60.43 | 59.93 | 60.12 | 1,666,892 | -0.36(-0.60%) |
Feb 24, 2015 | 59.60 | 60.58 | 59.58 | 60.48 | 1,776,941 | +0.67(+1.12%) |
Feb 23, 2015 | 60.02 | 60.07 | 59.34 | 59.81 | 1,996,248 | -0.32(-0.53%) |
Feb 20, 2015 | 59.38 | 60.24 | 58.99 | 60.12 | 2,092,503 | +0.40(+0.67%) |
Feb 19, 2015 | 60.22 | 60.22 | 58.50 | 59.72 | 3,005,877 | +0.91(+1.54%) |
Feb 18, 2015 | 59.10 | 59.28 | 58.56 | 58.81 | 1,199,215 | -0.57(-0.96%) |
Feb 17, 2015 | 59.01 | 59.43 | 58.83 | 59.38 | 1,435,310 | +0.04(+0.06%) |
Feb 13, 2015 | 59.27 | 59.35 | 59.35 | 59.35 | 1,290,239 | +0.12(+0.21%) |
Feb 12, 2015 | 59.18 | 59.48 | 58.89 | 59.22 | 2,016,239 | +0.13(+0.22%) |
Feb 11, 2015 | 59.03 | 59.30 | 58.84 | 59.09 | 2,076,508 | -0.09(-0.15%) |
Feb 10, 2015 | 59.17 | 59.42 | 58.55 | 59.18 | 1,537,907 | +0.55(+0.95%) |
Feb 09, 2015 | 59.13 | 59.13 | 58.52 | 58.63 | 2,403,966 | -0.62(-1.04%) |
Feb 06, 2015 | 59.13 | 59.76 | 58.95 | 59.25 | 2,335,504 | +0.40(+0.68%) |
Feb 05, 2015 | 58.71 | 59.16 | 58.40 | 58.84 | 1,609,570 | +0.50(+0.86%) |
Feb 04, 2015 | 58.36 | 58.84 | 57.93 | 58.34 | 1,551,647 | -0.14(-0.24%) |
Feb 03, 2015 | 58.02 | 58.50 | 56.92 | 58.48 | 2,181,004 | +0.89(+1.55%) |
Feb 02, 2015 | 56.78 | 57.70 | 56.58 | 57.59 | 2,647,682 | +0.93(+1.64%) |
Jan 30, 2015 | 56.29 | 57.45 | 56.14 | 56.66 | 3,968,073 | -0.34(-0.59%) |
Jan 29, 2015 | 56.86 | 57.44 | 56.11 | 57.00 | 3,271,095 | -0.03(-0.05%) |
Jan 28, 2015 | 58.28 | 58.30 | 57.01 | 57.03 | 3,934,535 | -1.97(-3.34%) |
Jan 27, 2015 | 59.04 | 59.46 | 58.40 | 59.00 | 1,866,967 | -0.68(-1.15%) |
Jan 26, 2015 | 61.34 | 61.34 | 58.53 | 59.68 | 1,587,681 | +0.54(+0.91%) |
Jan 23, 2015 | 59.92 | 60.24 | 59.10 | 59.15 | 1,792,147 | -0.71(-1.19%) |
Jan 22, 2015 | 58.89 | 60.17 | 58.30 | 59.86 | 3,054,868 | +1.40(+2.40%) |
Jan 21, 2015 | 58.22 | 59.15 | 57.60 | 58.45 | 2,818,907 | -0.11(-0.18%) |
Jan 20, 2015 | 58.97 | 59.20 | 58.06 | 58.56 | 2,012,564 | -0.10(-0.17%) |
Jan 16, 2015 | 57.73 | 58.68 | 57.01 | 58.66 | 2,879,123 | +0.34(+0.58%) |
Jan 15, 2015 | 58.86 | 59.16 | 58.12 | 58.32 | 1,739,156 | -0.53(-0.90%) |
Jan 14, 2015 | 59.27 | 59.48 | 58.22 | 58.85 | 2,177,036 | -0.93(-1.56%) |
Jan 13, 2015 | 60.43 | 61.07 | 59.38 | 59.79 | 2,238,677 | +0.09(+0.16%) |
Jan 12, 2015 | 60.56 | 60.56 | 59.25 | 59.69 | 1,348,146 | -0.67(-1.11%) |
Jan 09, 2015 | 60.87 | 61.04 | 59.89 | 60.37 | 1,328,186 | -0.46(-0.76%) |
Jan 08, 2015 | 60.56 | 60.92 | 60.32 | 60.83 | 1,696,306 | +0.71(+1.19%) |
Jan 07, 2015 | 59.36 | 60.18 | 59.15 | 60.12 | 1,760,398 | +0.87(+1.47%) |
Jan 06, 2015 | 60.74 | 60.96 | 58.82 | 59.25 | 2,796,245 | -1.07(-1.77%) |
Jan 05, 2015 | 61.22 | 61.47 | 60.10 | 60.31 | 1,631,243 | -1.42(-2.30%) |