Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.55 | 57.78 | 57.34 | 57.34 | 585,235 | -0.51(-0.88%) |
Mar 30, 2015 | 57.38 | 57.85 | 57.38 | 57.85 | 988 | +0.84(+1.47%) |
Mar 27, 2015 | 56.96 | 57.01 | 56.92 | 57.01 | 1,486 | +0.14(+0.25%) |
Mar 26, 2015 | 56.98 | 56.98 | 56.61 | 56.87 | 2,722 | -0.14(-0.25%) |
Mar 25, 2015 | 57.25 | 57.25 | 57.01 | 57.01 | 928 | -1.06(-1.82%) |
Mar 24, 2015 | 58.26 | 58.29 | 58.05 | 58.07 | 5,635 | -0.36(-0.62%) |
Mar 23, 2015 | 58.51 | 58.59 | 58.43 | 58.43 | 33,674 | -0.08(-0.13%) |
Mar 20, 2015 | 58.33 | 58.51 | 58.22 | 58.51 | 1,944 | +0.65(+1.12%) |
Mar 19, 2015 | 58.09 | 58.09 | 57.83 | 57.86 | 2,238 | -0.47(-0.81%) |
Mar 18, 2015 | 57.18 | 58.34 | 57.18 | 58.34 | 15,959 | +1.00(+1.74%) |
Mar 17, 2015 | 57.34 | 57.34 | 57.34 | 57.34 | 1,756 | -0.19(-0.33%) |
Mar 16, 2015 | 57.37 | 57.53 | 57.37 | 57.53 | 1,533 | +0.64(+1.12%) |
Mar 13, 2015 | 57.60 | 57.60 | 56.61 | 56.89 | 2,580 | -0.12(-0.20%) |
Mar 12, 2015 | 57.01 | 57.01 | 57.01 | 57.01 | 537 | +0.55(+0.97%) |
Mar 11, 2015 | 56.57 | 56.57 | 56.44 | 56.46 | 3,667 | -0.09(-0.15%) |
Mar 10, 2015 | 56.61 | 56.65 | 56.50 | 56.54 | 3,514 | -0.65(-1.13%) |
Mar 09, 2015 | 57.19 | 57.19 | 57.19 | 57.19 | 501 | +0.23(+0.41%) |
Mar 06, 2015 | 57.10 | 57.10 | 56.96 | 56.96 | 918 | -0.87(-1.50%) |
Mar 05, 2015 | 58.16 | 58.16 | 57.77 | 57.83 | 10,155 | +0.22(+0.39%) |
Mar 04, 2015 | 58.42 | 57.97 | 57.58 | 57.60 | 2,144 | -0.37(-0.64%) |
Mar 03, 2015 | 57.92 | 57.97 | 57.92 | 57.97 | 2,107 | -0.08(-0.13%) |
Mar 02, 2015 | 57.96 | 58.11 | 57.96 | 58.05 | 1,397 | +0.07(+0.12%) |
Feb 27, 2015 | 58.22 | 58.22 | 57.94 | 57.98 | 6,228 | -0.21(-0.36%) |
Feb 25, 2015 | 58.20 | 58.19 | 58.19 | 58.19 | 3,136 | +0.00(+0.01%) |
Feb 24, 2015 | 58.57 | 58.57 | 58.10 | 58.19 | 7,548 | +0.11(+0.19%) |
Feb 23, 2015 | 58.05 | 58.08 | 58.05 | 58.08 | 541 | +0.26(+0.46%) |
Feb 20, 2015 | 58.40 | 58.40 | 57.72 | 57.81 | 513 | -0.12(-0.20%) |
Feb 19, 2015 | 57.87 | 57.93 | 57.87 | 57.93 | 1,039 | +0.37(+0.64%) |
Feb 18, 2015 | 57.76 | 57.76 | 57.56 | 57.56 | 687 | -0.18(-0.32%) |
Feb 17, 2015 | 58.37 | 58.37 | 57.60 | 57.74 | 842 | +0.17(+0.29%) |
Feb 13, 2015 | 57.54 | 57.58 | 57.58 | 57.58 | 2,787 | +0.03(+0.05%) |
Feb 12, 2015 | 57.36 | 57.60 | 57.36 | 57.55 | 5,850 | +0.49(+0.85%) |
Feb 11, 2015 | 57.06 | 57.17 | 57.06 | 57.07 | 1,084 | -0.06(-0.10%) |
Feb 10, 2015 | 56.84 | 57.13 | 56.84 | 57.13 | 554 | +0.17(+0.29%) |
Feb 06, 2015 | 56.96 | 56.96 | 56.96 | 56.96 | 127 | -0.28(-0.49%) |
Feb 05, 2015 | 57.00 | 57.24 | 57.00 | 57.24 | 8,502 | +0.61(+1.08%) |
Feb 04, 2015 | 56.73 | 57.00 | 56.63 | 56.63 | 2,498 | -0.08(-0.15%) |
Feb 03, 2015 | 56.52 | 56.71 | 56.48 | 56.71 | 35,115 | +1.00(+1.79%) |
Feb 02, 2015 | 55.68 | 55.72 | 55.41 | 55.72 | 3,833 | +0.20(+0.35%) |
Jan 30, 2015 | 55.84 | 56.01 | 55.52 | 55.52 | 1,364 | -0.66(-1.18%) |
Jan 29, 2015 | 55.77 | 56.19 | 55.74 | 56.18 | 4,856 | -0.40(-0.70%) |
Jan 28, 2015 | 56.58 | 56.63 | 56.58 | 56.58 | 778 | +0.01(+0.02%) |
Jan 27, 2015 | 56.81 | 56.83 | 56.30 | 56.57 | 3,309 | -0.41(-0.73%) |
Jan 26, 2015 | 57.30 | 57.30 | 56.50 | 56.98 | 3,834 | +0.15(+0.27%) |
Jan 23, 2015 | 56.81 | 56.90 | 56.81 | 56.83 | 1,806 | -0.07(-0.12%) |
Jan 22, 2015 | 56.02 | 56.90 | 56.02 | 56.90 | 224,452 | +0.80(+1.43%) |
Jan 21, 2015 | 56.45 | 56.45 | 55.88 | 56.10 | 2,140 | +0.19(+0.35%) |
Jan 20, 2015 | 56.77 | 56.77 | 55.79 | 55.90 | 2,475 | +0.36(+0.64%) |
Jan 16, 2015 | 55.20 | 55.55 | 55.20 | 55.55 | 616 | +0.16(+0.28%) |
Jan 15, 2015 | 55.74 | 55.74 | 55.27 | 55.39 | 22,705 | -0.06(-0.11%) |
Jan 14, 2015 | 55.29 | 55.45 | 55.04 | 55.45 | 7,911 | -0.34(-0.62%) |
Jan 13, 2015 | 56.56 | 56.56 | 55.80 | 55.80 | 896 | -0.08(-0.14%) |
Jan 12, 2015 | 56.15 | 56.15 | 56.15 | 55.87 | 1,716 | -0.43(-0.76%) |
Jan 09, 2015 | 56.18 | 56.37 | 56.18 | 56.30 | 19,171 | -0.37(-0.65%) |
Jan 08, 2015 | 56.42 | 56.69 | 56.42 | 56.67 | 3,505 | +0.84(+1.50%) |
Jan 07, 2015 | 55.44 | 55.86 | 55.37 | 55.84 | 24,145 | +0.51(+0.92%) |
Jan 06, 2015 | 55.35 | 55.35 | 55.33 | 55.33 | 1,213 | -0.22(-0.40%) |
Jan 05, 2015 | 56.06 | 56.06 | 55.56 | 55.56 | 42,665 | -0.68(-1.21%) |