Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.67 | 54.18 | 53.35 | 53.99 | 3,408,512 | -0.04(-0.07%) |
Mar 30, 2015 | 53.64 | 54.34 | 53.64 | 54.03 | 2,425,525 | +0.83(+1.55%) |
Mar 27, 2015 | 53.62 | 53.74 | 52.97 | 53.21 | 2,839,187 | -0.61(-1.12%) |
Mar 26, 2015 | 53.12 | 54.19 | 52.78 | 53.81 | 4,519,658 | +0.44(+0.83%) |
Mar 25, 2015 | 54.24 | 54.32 | 53.37 | 53.37 | 3,343,199 | -0.81(-1.49%) |
Mar 24, 2015 | 54.98 | 54.98 | 54.14 | 54.18 | 3,416,201 | -0.80(-1.46%) |
Mar 23, 2015 | 55.59 | 56.47 | 54.96 | 54.98 | 6,637,898 | -0.61(-1.10%) |
Mar 20, 2015 | 53.97 | 55.63 | 53.79 | 55.59 | 10,597,062 | +1.66(+3.08%) |
Mar 19, 2015 | 55.02 | 55.10 | 53.32 | 53.93 | 4,746,683 | -1.09(-1.98%) |
Mar 18, 2015 | 55.10 | 55.62 | 54.30 | 55.02 | 4,379,763 | -0.33(-0.60%) |
Mar 17, 2015 | 55.53 | 55.68 | 54.92 | 55.35 | 3,473,176 | -0.50(-0.90%) |
Mar 16, 2015 | 54.94 | 55.88 | 54.81 | 55.85 | 3,759,952 | +1.30(+2.38%) |
Mar 13, 2015 | 55.22 | 55.43 | 53.99 | 54.55 | 2,975,783 | -0.80(-1.45%) |
Mar 12, 2015 | 54.39 | 55.39 | 54.36 | 55.35 | 2,789,914 | +1.26(+2.32%) |
Mar 11, 2015 | 54.10 | 54.35 | 53.66 | 54.10 | 2,783,940 | +0.40(+0.74%) |
Mar 10, 2015 | 54.43 | 54.50 | 53.68 | 53.70 | 5,015,744 | -1.86(-3.35%) |
Mar 09, 2015 | 55.39 | 55.83 | 55.07 | 55.56 | 3,384,943 | +0.03(+0.05%) |
Mar 06, 2015 | 54.72 | 56.37 | 54.67 | 55.53 | 7,023,126 | +1.07(+1.96%) |
Mar 05, 2015 | 54.29 | 54.63 | 53.80 | 54.47 | 3,257,160 | +0.28(+0.51%) |
Mar 04, 2015 | 54.40 | 54.58 | 53.82 | 54.19 | 2,730,106 | -0.61(-1.10%) |
Mar 03, 2015 | 54.79 | 55.27 | 54.49 | 54.79 | 3,083,137 | -0.44(-0.79%) |
Mar 02, 2015 | 54.36 | 55.27 | 54.23 | 55.23 | 3,576,775 | +0.87(+1.61%) |
Feb 27, 2015 | 54.92 | 55.28 | 54.32 | 54.36 | 3,333,022 | -0.17(-0.32%) |
Feb 26, 2015 | 54.48 | 54.79 | 54.13 | 54.53 | 2,923,351 | +0.16(+0.30%) |
Feb 25, 2015 | 54.79 | 54.98 | 54.26 | 54.37 | 2,845,453 | -0.44(-0.81%) |
Feb 24, 2015 | 54.07 | 55.14 | 54.05 | 54.81 | 4,554,080 | +0.75(+1.38%) |
Feb 23, 2015 | 53.95 | 54.11 | 53.65 | 54.07 | 4,788,412 | -0.26(-0.48%) |
Feb 20, 2015 | 53.27 | 54.36 | 53.02 | 54.33 | 6,332,960 | +0.73(+1.37%) |
Feb 19, 2015 | 52.79 | 53.68 | 52.56 | 53.60 | 3,981,379 | +0.49(+0.93%) |
Feb 18, 2015 | 53.73 | 54.09 | 52.94 | 53.10 | 3,666,606 | -0.93(-1.72%) |
Feb 17, 2015 | 53.48 | 54.25 | 53.41 | 54.03 | 5,644,534 | +0.41(+0.77%) |
Feb 13, 2015 | 52.49 | 53.62 | 53.62 | 53.62 | 6,976,355 | +1.09(+2.07%) |
Feb 12, 2015 | 52.74 | 53.23 | 52.34 | 52.53 | 5,254,534 | -0.33(-0.62%) |
Feb 11, 2015 | 52.01 | 53.19 | 51.73 | 52.86 | 4,701,480 | +0.74(+1.42%) |
Feb 10, 2015 | 52.24 | 52.32 | 51.41 | 52.12 | 4,342,980 | +0.55(+1.06%) |
Feb 09, 2015 | 51.42 | 51.88 | 51.30 | 51.57 | 5,007,779 | -0.36(-0.69%) |
Feb 06, 2015 | 51.32 | 52.91 | 50.97 | 51.93 | 8,908,454 | +1.66(+3.29%) |
Feb 05, 2015 | 50.09 | 51.72 | 49.73 | 50.27 | 14,710,476 | -3.05(-5.72%) |
Feb 04, 2015 | 53.32 | 54.01 | 53.24 | 53.32 | 4,994,247 | -0.13(-0.25%) |
Feb 03, 2015 | 52.42 | 53.51 | 52.42 | 53.46 | 5,545,233 | +1.31(+2.52%) |
Feb 02, 2015 | 50.98 | 52.37 | 50.67 | 52.14 | 7,907,745 | +1.50(+2.95%) |
Jan 30, 2015 | 50.68 | 51.69 | 50.57 | 50.65 | 7,398,915 | -0.72(-1.40%) |
Jan 29, 2015 | 51.55 | 51.99 | 50.90 | 51.37 | 6,515,244 | -0.02(-0.04%) |
Jan 28, 2015 | 53.46 | 53.46 | 51.35 | 51.39 | 4,884,690 | -1.66(-3.12%) |
Jan 27, 2015 | 53.03 | 53.44 | 52.91 | 53.04 | 3,752,067 | -0.85(-1.59%) |
Jan 26, 2015 | 53.58 | 54.04 | 53.33 | 53.90 | 5,633,625 | +0.04(+0.07%) |
Jan 23, 2015 | 54.68 | 54.77 | 53.83 | 53.86 | 3,600,430 | -1.02(-1.86%) |
Jan 22, 2015 | 54.06 | 54.95 | 53.51 | 54.88 | 4,949,325 | +1.08(+2.01%) |
Jan 21, 2015 | 53.40 | 53.96 | 53.07 | 53.80 | 4,498,200 | +0.06(+0.11%) |
Jan 20, 2015 | 54.10 | 54.37 | 53.10 | 53.74 | 4,758,972 | -0.33(-0.61%) |
Jan 16, 2015 | 53.12 | 54.13 | 52.85 | 54.06 | 3,136,706 | +0.81(+1.53%) |
Jan 15, 2015 | 54.28 | 54.63 | 53.24 | 53.25 | 4,216,416 | -0.93(-1.72%) |
Jan 14, 2015 | 54.51 | 54.93 | 53.56 | 54.19 | 5,060,841 | -1.47(-2.64%) |
Jan 13, 2015 | 56.86 | 57.38 | 55.11 | 55.65 | 4,218,114 | -0.55(-0.99%) |
Jan 12, 2015 | 57.07 | 57.23 | 55.93 | 56.21 | 3,591,124 | -0.74(-1.30%) |
Jan 09, 2015 | 58.06 | 58.18 | 56.80 | 56.95 | 2,881,245 | -1.03(-1.77%) |
Jan 08, 2015 | 57.66 | 58.44 | 57.62 | 57.98 | 3,254,879 | +0.91(+1.60%) |
Jan 07, 2015 | 57.60 | 57.98 | 56.81 | 57.06 | 3,873,701 | +0.03(+0.06%) |
Jan 06, 2015 | 58.08 | 58.26 | 56.53 | 57.03 | 5,929,113 | -1.21(-2.07%) |
Jan 05, 2015 | 59.87 | 59.87 | 57.89 | 58.24 | 3,985,264 | -1.91(-3.17%) |