Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.27 | 56.36 | 56.19 | 56.22 | 7,249,950 | -0.07(-0.12%) |
Mar 30, 2015 | 56.16 | 56.33 | 56.15 | 56.29 | 6,765,345 | +0.16(+0.28%) |
Mar 27, 2015 | 56.08 | 56.19 | 56.06 | 56.13 | 6,159,863 | +0.04(+0.08%) |
Mar 26, 2015 | 56.16 | 56.17 | 55.99 | 56.09 | 7,859,173 | -0.01(-0.01%) |
Mar 25, 2015 | 56.28 | 56.36 | 56.09 | 56.10 | 8,646,008 | -0.15(-0.26%) |
Mar 24, 2015 | 56.14 | 56.29 | 56.12 | 56.25 | 10,906,604 | +0.09(+0.15%) |
Mar 23, 2015 | 56.11 | 56.18 | 56.03 | 56.16 | 8,798,466 | +0.04(+0.08%) |
Mar 20, 2015 | 55.90 | 56.14 | 55.82 | 56.12 | 14,710,218 | +0.43(+0.78%) |
Mar 19, 2015 | 55.95 | 56.07 | 55.64 | 55.68 | 14,869,389 | -0.44(-0.79%) |
Mar 18, 2015 | 55.63 | 56.13 | 55.53 | 56.12 | 18,750,154 | +0.49(+0.89%) |
Mar 17, 2015 | 55.77 | 55.85 | 55.53 | 55.63 | 21,047,840 | -0.28(-0.50%) |
Mar 16, 2015 | 56.01 | 56.05 | 55.87 | 55.91 | 7,691,929 | -0.06(-0.10%) |
Mar 13, 2015 | 56.07 | 56.09 | 55.82 | 55.97 | 9,967,459 | -0.19(-0.34%) |
Mar 12, 2015 | 56.21 | 56.24 | 56.07 | 56.16 | 7,204,028 | +0.11(+0.20%) |
Mar 11, 2015 | 56.06 | 56.13 | 55.89 | 56.05 | 14,851,343 | +0.16(+0.28%) |
Mar 10, 2015 | 56.02 | 56.02 | 55.78 | 55.89 | 20,061,090 | -0.22(-0.39%) |
Mar 09, 2015 | 56.30 | 56.30 | 56.08 | 56.11 | 15,484,166 | -0.12(-0.21%) |
Mar 06, 2015 | 56.43 | 56.44 | 56.17 | 56.23 | 14,943,385 | -0.36(-0.64%) |
Mar 05, 2015 | 56.57 | 56.59 | 56.48 | 56.59 | 10,334,967 | +0.11(+0.19%) |
Mar 04, 2015 | 56.49 | 56.56 | 56.45 | 56.48 | 12,623,907 | -0.11(-0.19%) |
Mar 03, 2015 | 56.66 | 56.71 | 56.54 | 56.59 | 16,168,407 | -0.16(-0.28%) |
Mar 02, 2015 | 56.81 | 56.84 | 56.65 | 56.75 | 11,173,828 | -0.01(-0.02%) |
Feb 27, 2015 | 56.78 | 56.81 | 56.72 | 56.76 | 7,319,002 | +0.01(+0.02%) |
Feb 26, 2015 | 56.74 | 56.82 | 56.68 | 56.75 | 12,832,653 | -0.01(-0.02%) |
Feb 25, 2015 | 56.61 | 56.78 | 56.57 | 56.76 | 14,645,951 | +0.19(+0.33%) |
Feb 24, 2015 | 56.51 | 56.59 | 56.46 | 56.57 | 5,971,600 | +0.06(+0.10%) |
Feb 23, 2015 | 56.50 | 56.52 | 56.39 | 56.52 | 6,742,690 | +0.04(+0.08%) |
Feb 20, 2015 | 56.31 | 56.48 | 56.27 | 56.47 | 8,854,760 | +0.15(+0.27%) |
Feb 19, 2015 | 56.39 | 56.42 | 56.31 | 56.32 | 4,798,915 | -0.13(-0.23%) |
Feb 18, 2015 | 56.31 | 56.46 | 56.25 | 56.45 | 7,679,381 | +0.19(+0.34%) |
Feb 17, 2015 | 56.37 | 56.39 | 56.24 | 56.26 | 10,721,996 | -0.04(-0.07%) |
Feb 13, 2015 | 56.23 | 56.30 | 56.30 | 56.30 | 7,569,577 | +0.08(+0.14%) |
Feb 12, 2015 | 56.31 | 56.31 | 56.18 | 56.22 | 5,155,892 | -0.01(-0.01%) |
Feb 11, 2015 | 56.21 | 56.24 | 56.12 | 56.22 | 9,206,712 | -0.02(-0.03%) |
Feb 10, 2015 | 56.16 | 56.24 | 56.15 | 56.24 | 11,081,890 | +0.19(+0.34%) |
Feb 09, 2015 | 56.15 | 56.22 | 56.04 | 56.05 | 7,563,368 | -0.14(-0.24%) |
Feb 06, 2015 | 56.26 | 56.27 | 56.09 | 56.18 | 9,835,861 | +0.04(+0.08%) |
Feb 05, 2015 | 55.94 | 56.15 | 55.85 | 56.14 | 16,465,208 | +0.33(+0.59%) |
Feb 04, 2015 | 56.00 | 56.00 | 55.79 | 55.81 | 13,489,364 | -0.23(-0.42%) |
Feb 03, 2015 | 55.84 | 56.12 | 55.79 | 56.05 | 18,909,286 | +0.32(+0.57%) |
Feb 02, 2015 | 55.62 | 55.73 | 55.53 | 55.73 | 6,669,628 | +0.21(+0.38%) |
Jan 30, 2015 | 55.61 | 55.67 | 55.50 | 55.52 | 10,373,575 | -0.15(-0.28%) |
Jan 29, 2015 | 55.59 | 55.70 | 55.47 | 55.67 | 8,001,107 | +0.20(+0.35%) |
Jan 28, 2015 | 55.63 | 55.69 | 55.38 | 55.48 | 9,137,356 | -0.12(-0.21%) |
Jan 27, 2015 | 55.43 | 55.64 | 55.38 | 55.59 | 14,254,574 | -0.04(-0.08%) |
Jan 26, 2015 | 55.42 | 55.68 | 55.34 | 55.64 | 13,411,169 | +0.25(+0.46%) |
Jan 23, 2015 | 55.38 | 55.46 | 55.34 | 55.38 | 8,344,462 | +0.00(+0.00%) |
Jan 22, 2015 | 55.39 | 55.48 | 55.24 | 55.38 | 11,278,941 | +0.07(+0.13%) |
Jan 21, 2015 | 54.98 | 55.32 | 54.95 | 55.31 | 9,930,957 | +0.30(+0.54%) |
Jan 20, 2015 | 55.11 | 55.28 | 54.92 | 55.02 | 9,613,367 | -0.10(-0.18%) |
Jan 16, 2015 | 54.97 | 55.19 | 54.97 | 55.11 | 12,490,255 | +0.21(+0.38%) |
Jan 15, 2015 | 55.37 | 55.37 | 54.89 | 54.90 | 11,475,823 | -0.34(-0.61%) |
Jan 14, 2015 | 55.08 | 55.28 | 54.98 | 55.24 | 12,051,624 | -0.13(-0.23%) |
Jan 13, 2015 | 55.38 | 55.52 | 55.10 | 55.37 | 12,576,829 | +0.00(+0.00%) |
Jan 12, 2015 | 55.48 | 55.48 | 55.16 | 55.37 | 14,136,646 | -0.07(-0.12%) |
Jan 09, 2015 | 55.21 | 55.46 | 54.99 | 55.44 | 10,997,117 | +0.28(+0.50%) |
Jan 08, 2015 | 54.95 | 55.27 | 54.75 | 55.16 | 13,632,950 | +0.41(+0.75%) |
Jan 07, 2015 | 54.84 | 54.94 | 54.68 | 54.75 | 13,575,317 | +0.34(+0.62%) |
Jan 06, 2015 | 54.52 | 54.74 | 54.36 | 54.41 | 15,422,260 | -0.21(-0.38%) |
Jan 05, 2015 | 54.82 | 54.91 | 54.54 | 54.62 | 12,226,461 | -0.51(-0.93%) |