Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 63.41 | 63.53 | 62.51 | 63.00 | 2,469,229 | -0.61(-0.96%) |
Mar 30, 2015 | 62.29 | 63.66 | 62.05 | 63.61 | 2,273,096 | +1.76(+2.85%) |
Mar 27, 2015 | 61.60 | 62.48 | 61.60 | 61.85 | 1,192,876 | +0.55(+0.90%) |
Mar 26, 2015 | 61.73 | 61.96 | 61.22 | 61.30 | 1,703,077 | -0.81(-1.30%) |
Mar 25, 2015 | 62.63 | 62.99 | 62.02 | 62.11 | 1,767,055 | -0.56(-0.89%) |
Mar 24, 2015 | 62.46 | 62.83 | 62.00 | 62.67 | 1,578,098 | +0.34(+0.55%) |
Mar 23, 2015 | 62.71 | 63.00 | 62.28 | 62.33 | 1,334,702 | -0.37(-0.59%) |
Mar 20, 2015 | 62.72 | 63.34 | 62.38 | 62.70 | 3,514,112 | +0.62(+1.00%) |
Mar 19, 2015 | 61.14 | 62.18 | 61.14 | 62.08 | 1,668,844 | +0.91(+1.49%) |
Mar 18, 2015 | 60.98 | 61.32 | 60.24 | 61.17 | 1,791,860 | -0.06(-0.10%) |
Mar 17, 2015 | 60.71 | 61.74 | 60.57 | 61.23 | 2,742,873 | +0.52(+0.86%) |
Mar 16, 2015 | 61.65 | 62.08 | 60.56 | 60.71 | 2,381,529 | -0.60(-0.98%) |
Mar 13, 2015 | 61.46 | 61.70 | 60.93 | 61.31 | 1,223,554 | -0.18(-0.29%) |
Mar 12, 2015 | 61.51 | 61.90 | 61.17 | 61.49 | 1,776,553 | +0.37(+0.61%) |
Mar 11, 2015 | 60.49 | 61.14 | 60.49 | 61.12 | 2,239,723 | +0.49(+0.81%) |
Mar 10, 2015 | 60.70 | 60.94 | 60.26 | 60.63 | 2,465,131 | -0.43(-0.70%) |
Mar 09, 2015 | 59.85 | 61.18 | 59.85 | 61.06 | 4,634,107 | +1.69(+2.85%) |
Mar 06, 2015 | 58.57 | 59.85 | 58.11 | 59.37 | 6,211,260 | +2.34(+4.10%) |
Mar 05, 2015 | 57.75 | 57.85 | 56.48 | 57.03 | 3,520,897 | -0.46(-0.80%) |
Mar 04, 2015 | 56.52 | 57.61 | 56.44 | 57.49 | 4,104,549 | +1.05(+1.86%) |
Mar 03, 2015 | 56.26 | 56.79 | 56.00 | 56.44 | 2,586,501 | +0.28(+0.50%) |
Mar 02, 2015 | 56.21 | 56.54 | 55.85 | 56.16 | 1,422,318 | -0.01(-0.02%) |
Feb 27, 2015 | 55.95 | 56.39 | 55.86 | 56.17 | 1,283,994 | +0.33(+0.59%) |
Feb 26, 2015 | 55.84 | 56.31 | 55.61 | 55.84 | 1,206,224 | -0.04(-0.07%) |
Feb 25, 2015 | 55.68 | 56.17 | 55.40 | 55.88 | 1,200,523 | +0.07(+0.13%) |
Feb 24, 2015 | 56.00 | 56.19 | 55.40 | 55.81 | 1,265,168 | -0.18(-0.32%) |
Feb 23, 2015 | 55.71 | 56.19 | 55.56 | 55.99 | 1,311,299 | +0.43(+0.77%) |
Feb 20, 2015 | 55.12 | 55.61 | 54.72 | 55.56 | 2,104,417 | +0.48(+0.87%) |
Feb 19, 2015 | 54.51 | 55.33 | 54.41 | 55.08 | 2,466,957 | +1.31(+2.44%) |
Feb 18, 2015 | 53.41 | 54.14 | 53.41 | 53.77 | 1,681,204 | +0.12(+0.22%) |
Feb 17, 2015 | 53.84 | 54.14 | 53.13 | 53.65 | 1,069,380 | -0.31(-0.57%) |
Feb 13, 2015 | 54.02 | 53.96 | 53.96 | 53.96 | 1,050,400 | -0.13(-0.24%) |
Feb 12, 2015 | 53.79 | 54.20 | 53.24 | 54.09 | 1,990,093 | +0.71(+1.33%) |
Feb 11, 2015 | 53.25 | 53.78 | 53.21 | 53.38 | 1,473,005 | +0.09(+0.17%) |
Feb 10, 2015 | 52.78 | 53.32 | 52.56 | 53.29 | 1,498,227 | +0.86(+1.64%) |
Feb 09, 2015 | 52.84 | 53.01 | 52.20 | 52.43 | 1,793,407 | -0.67(-1.26%) |
Feb 06, 2015 | 54.60 | 54.70 | 52.88 | 53.10 | 2,998,835 | -1.30(-2.39%) |
Feb 05, 2015 | 54.46 | 55.37 | 54.23 | 54.40 | 2,748,319 | +0.07(+0.13%) |
Feb 04, 2015 | 54.00 | 54.60 | 53.55 | 54.33 | 2,216,737 | -0.33(-0.60%) |
Feb 03, 2015 | 53.49 | 54.70 | 53.21 | 54.66 | 2,139,697 | +1.32(+2.47%) |
Feb 02, 2015 | 53.36 | 53.68 | 52.12 | 53.34 | 2,147,345 | +0.12(+0.23%) |
Jan 30, 2015 | 54.80 | 54.91 | 53.15 | 53.22 | 1,795,210 | -1.13(-2.08%) |
Jan 29, 2015 | 54.12 | 54.41 | 53.40 | 54.35 | 1,527,688 | +0.56(+1.04%) |
Jan 28, 2015 | 54.32 | 54.74 | 53.59 | 53.79 | 1,386,089 | -0.29(-0.54%) |
Jan 27, 2015 | 53.37 | 54.48 | 53.23 | 54.08 | 1,286,462 | +0.09(+0.17%) |
Jan 26, 2015 | 53.33 | 54.12 | 53.01 | 53.99 | 1,360,378 | +0.54(+1.01%) |
Jan 23, 2015 | 53.56 | 54.00 | 52.99 | 53.45 | 1,886,510 | -0.03(-0.06%) |
Jan 22, 2015 | 52.31 | 53.80 | 52.31 | 53.48 | 2,305,178 | +0.97(+1.85%) |
Jan 21, 2015 | 51.74 | 52.58 | 51.55 | 52.51 | 1,597,929 | +0.67(+1.29%) |
Jan 20, 2015 | 52.39 | 52.47 | 51.60 | 51.84 | 2,340,524 | -0.23(-0.44%) |
Jan 16, 2015 | 52.12 | 52.52 | 51.12 | 52.07 | 3,130,700 | -0.06(-0.12%) |
Jan 15, 2015 | 53.12 | 53.26 | 51.77 | 52.13 | 3,303,002 | -1.08(-2.03%) |
Jan 14, 2015 | 53.68 | 53.68 | 51.65 | 53.21 | 5,715,096 | -2.42(-4.35%) |
Jan 13, 2015 | 57.09 | 57.15 | 55.06 | 55.63 | 2,210,114 | -1.16(-2.04%) |
Jan 12, 2015 | 56.49 | 57.02 | 56.31 | 56.79 | 1,866,834 | +0.57(+1.01%) |
Jan 09, 2015 | 56.72 | 56.90 | 55.84 | 56.22 | 1,749,278 | -1.28(-2.23%) |
Jan 08, 2015 | 57.49 | 57.62 | 56.95 | 57.50 | 2,266,556 | +0.58(+1.02%) |
Jan 07, 2015 | 55.05 | 57.27 | 55.03 | 56.92 | 3,255,544 | +2.48(+4.56%) |
Jan 06, 2015 | 56.03 | 56.16 | 53.92 | 54.44 | 2,715,623 | -1.45(-2.59%) |
Jan 05, 2015 | 55.64 | 56.09 | 55.18 | 55.89 | 2,045,620 | -0.15(-0.27%) |