Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.55 | 55.26 | 54.09 | 55.02 | 4,413,194 | +0.02(+0.03%) |
Mar 30, 2015 | 54.70 | 55.31 | 54.68 | 55.00 | 4,796,879 | +0.76(+1.40%) |
Mar 27, 2015 | 55.44 | 55.51 | 53.71 | 54.25 | 7,034,986 | -0.81(-1.48%) |
Mar 26, 2015 | 53.90 | 55.52 | 53.90 | 55.06 | 7,951,950 | +1.54(+2.88%) |
Mar 25, 2015 | 54.19 | 54.72 | 53.48 | 53.52 | 3,871,694 | -0.40(-0.74%) |
Mar 24, 2015 | 54.34 | 54.34 | 53.66 | 53.92 | 2,994,356 | -0.21(-0.39%) |
Mar 23, 2015 | 53.98 | 54.95 | 53.90 | 54.13 | 4,327,729 | +0.53(+0.99%) |
Mar 20, 2015 | 53.63 | 54.03 | 53.46 | 53.60 | 11,493,557 | +0.32(+0.60%) |
Mar 19, 2015 | 53.83 | 54.08 | 53.09 | 53.28 | 4,481,992 | -1.12(-2.06%) |
Mar 18, 2015 | 51.64 | 54.52 | 51.24 | 54.40 | 7,880,319 | +2.60(+5.02%) |
Mar 17, 2015 | 52.80 | 53.09 | 51.24 | 51.80 | 9,627,473 | -1.64(-3.06%) |
Mar 16, 2015 | 52.60 | 53.49 | 51.61 | 53.44 | 5,138,748 | +0.97(+1.85%) |
Mar 13, 2015 | 53.45 | 53.56 | 52.15 | 52.47 | 5,042,087 | -1.44(-2.67%) |
Mar 12, 2015 | 53.39 | 54.45 | 53.39 | 53.91 | 4,830,520 | +0.57(+1.07%) |
Mar 11, 2015 | 53.04 | 53.56 | 52.52 | 53.34 | 4,511,074 | +0.46(+0.87%) |
Mar 10, 2015 | 54.11 | 54.26 | 52.68 | 52.88 | 7,175,721 | -2.02(-3.68%) |
Mar 09, 2015 | 54.84 | 55.46 | 54.83 | 54.90 | 4,710,058 | +0.13(+0.23%) |
Mar 06, 2015 | 54.20 | 55.07 | 54.12 | 54.77 | 9,353,402 | -0.36(-0.66%) |
Mar 05, 2015 | 54.57 | 55.24 | 54.18 | 55.14 | 7,802,804 | +0.46(+0.85%) |
Mar 04, 2015 | 53.89 | 54.77 | 53.58 | 54.67 | 4,927,403 | +0.47(+0.87%) |
Mar 03, 2015 | 53.67 | 54.42 | 53.52 | 54.20 | 4,938,766 | +0.24(+0.45%) |
Mar 02, 2015 | 53.84 | 54.08 | 52.67 | 53.96 | 7,140,257 | +0.12(+0.22%) |
Feb 27, 2015 | 54.45 | 55.15 | 53.81 | 53.84 | 6,210,241 | -0.53(-0.97%) |
Feb 26, 2015 | 55.34 | 56.11 | 53.67 | 54.37 | 9,587,646 | -1.34(-2.41%) |
Feb 25, 2015 | 56.91 | 57.05 | 55.65 | 55.71 | 5,549,136 | -1.08(-1.89%) |
Feb 24, 2015 | 57.09 | 57.20 | 56.28 | 56.78 | 5,094,903 | -0.14(-0.25%) |
Feb 23, 2015 | 55.93 | 57.07 | 55.68 | 56.93 | 6,433,208 | +0.67(+1.19%) |
Feb 20, 2015 | 56.38 | 56.67 | 55.57 | 56.25 | 7,917,226 | -0.48(-0.84%) |
Feb 19, 2015 | 54.84 | 56.86 | 54.38 | 56.73 | 7,955,272 | +1.09(+1.96%) |
Feb 18, 2015 | 54.81 | 55.67 | 54.60 | 55.64 | 4,823,028 | -0.28(-0.50%) |
Feb 17, 2015 | 55.40 | 56.32 | 54.80 | 55.92 | 6,381,314 | -0.03(-0.06%) |
Feb 13, 2015 | 55.47 | 55.96 | 55.96 | 55.96 | 9,650,974 | +0.12(+0.21%) |
Feb 12, 2015 | 54.87 | 56.47 | 54.82 | 55.84 | 8,795,065 | +1.63(+3.01%) |
Feb 11, 2015 | 54.44 | 54.80 | 53.71 | 54.21 | 7,019,704 | -0.64(-1.17%) |
Feb 10, 2015 | 55.02 | 55.12 | 54.32 | 54.85 | 7,832,312 | -0.08(-0.15%) |
Feb 09, 2015 | 54.83 | 55.52 | 54.27 | 54.93 | 8,884,652 | +0.95(+1.75%) |
Feb 06, 2015 | 54.76 | 55.10 | 53.87 | 53.98 | 8,420,806 | -0.52(-0.95%) |
Feb 05, 2015 | 53.75 | 56.09 | 53.65 | 54.50 | 10,108,450 | +1.43(+2.69%) |
Feb 04, 2015 | 53.37 | 53.93 | 52.45 | 53.07 | 9,982,622 | -0.96(-1.78%) |
Feb 03, 2015 | 52.05 | 54.18 | 51.84 | 54.03 | 14,016,900 | +3.05(+5.98%) |
Feb 02, 2015 | 49.28 | 51.52 | 49.28 | 50.99 | 10,963,725 | +1.81(+3.68%) |
Jan 30, 2015 | 47.85 | 50.42 | 47.55 | 49.18 | 8,060,673 | +0.82(+1.70%) |
Jan 29, 2015 | 47.99 | 48.52 | 46.90 | 48.36 | 8,848,722 | +0.81(+1.71%) |
Jan 28, 2015 | 49.25 | 49.25 | 47.33 | 47.54 | 7,742,212 | -1.37(-2.81%) |
Jan 27, 2015 | 48.53 | 49.62 | 47.87 | 48.92 | 8,196,527 | -0.37(-0.76%) |
Jan 26, 2015 | 49.85 | 49.97 | 49.04 | 49.29 | 8,319,356 | -0.95(-1.89%) |
Jan 23, 2015 | 50.33 | 50.82 | 49.97 | 50.24 | 6,705,155 | -0.38(-0.75%) |
Jan 22, 2015 | 51.19 | 51.59 | 50.00 | 50.62 | 8,474,346 | +0.02(+0.04%) |
Jan 21, 2015 | 48.56 | 50.81 | 48.13 | 50.60 | 8,716,702 | +2.14(+4.41%) |
Jan 20, 2015 | 49.25 | 49.48 | 47.38 | 48.46 | 7,756,754 | -1.18(-2.38%) |
Jan 16, 2015 | 46.90 | 49.89 | 46.90 | 49.64 | 11,823,451 | +2.84(+6.07%) |
Jan 15, 2015 | 46.68 | 47.78 | 46.22 | 46.80 | 9,315,256 | +0.57(+1.22%) |
Jan 14, 2015 | 46.09 | 46.52 | 44.61 | 46.24 | 9,682,456 | -0.58(-1.25%) |
Jan 13, 2015 | 48.06 | 48.06 | 46.33 | 46.82 | 10,396,067 | -0.53(-1.12%) |
Jan 12, 2015 | 48.72 | 49.00 | 47.10 | 47.35 | 8,781,287 | -1.76(-3.58%) |
Jan 09, 2015 | 49.41 | 49.60 | 48.31 | 49.11 | 8,174,043 | +0.47(+0.97%) |
Jan 08, 2015 | 47.29 | 48.85 | 47.17 | 48.64 | 9,738,508 | +1.87(+4.00%) |
Jan 07, 2015 | 46.72 | 47.24 | 46.02 | 46.77 | 5,559,940 | +0.48(+1.05%) |
Jan 06, 2015 | 47.53 | 47.82 | 46.08 | 46.28 | 8,161,317 | -1.00(-2.12%) |
Jan 05, 2015 | 48.99 | 49.12 | 46.78 | 47.28 | 8,782,985 | -2.51(-5.03%) |