Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.21 | 55.81 | 54.15 | 54.44 | 1,449,888 | -0.95(-1.72%) |
Mar 30, 2015 | 55.54 | 55.83 | 55.12 | 55.39 | 611,720 | -0.02(-0.03%) |
Mar 27, 2015 | 55.36 | 55.77 | 55.19 | 55.41 | 481,094 | -0.09(-0.17%) |
Mar 26, 2015 | 55.83 | 55.83 | 55.30 | 55.50 | 1,061,459 | -0.45(-0.80%) |
Mar 25, 2015 | 55.66 | 56.55 | 55.65 | 55.95 | 906,529 | +0.29(+0.52%) |
Mar 24, 2015 | 55.55 | 56.22 | 55.28 | 55.66 | 1,032,350 | -0.07(-0.13%) |
Mar 23, 2015 | 53.60 | 56.26 | 53.52 | 55.73 | 1,250,090 | +2.13(+3.97%) |
Mar 20, 2015 | 53.29 | 53.78 | 53.15 | 53.60 | 2,678,218 | +0.58(+1.09%) |
Mar 19, 2015 | 53.27 | 53.65 | 52.60 | 53.03 | 535,528 | -0.32(-0.61%) |
Mar 18, 2015 | 53.30 | 53.86 | 52.97 | 53.35 | 855,803 | +0.12(+0.22%) |
Mar 17, 2015 | 52.24 | 53.34 | 52.14 | 53.23 | 919,920 | +0.87(+1.66%) |
Mar 16, 2015 | 52.06 | 52.74 | 52.06 | 52.36 | 830,667 | +0.48(+0.93%) |
Mar 13, 2015 | 52.03 | 52.26 | 51.54 | 51.88 | 802,550 | -0.37(-0.70%) |
Mar 12, 2015 | 52.01 | 52.46 | 51.87 | 52.25 | 843,721 | +0.45(+0.87%) |
Mar 11, 2015 | 52.05 | 52.08 | 51.33 | 51.80 | 808,164 | -0.27(-0.51%) |
Mar 10, 2015 | 52.28 | 52.75 | 52.05 | 52.06 | 618,588 | -0.53(-1.01%) |
Mar 09, 2015 | 53.03 | 53.22 | 52.20 | 52.59 | 706,100 | -0.31(-0.59%) |
Mar 06, 2015 | 53.88 | 54.05 | 52.54 | 52.91 | 665,007 | -1.30(-2.39%) |
Mar 05, 2015 | 55.37 | 55.37 | 53.91 | 54.20 | 655,585 | -1.17(-2.11%) |
Mar 04, 2015 | 55.51 | 55.51 | 55.13 | 55.37 | 567,011 | -0.14(-0.25%) |
Mar 03, 2015 | 55.68 | 55.97 | 55.45 | 55.51 | 479,005 | -0.39(-0.70%) |
Mar 02, 2015 | 55.74 | 56.07 | 55.07 | 55.90 | 706,929 | +0.16(+0.29%) |
Feb 27, 2015 | 56.61 | 56.87 | 55.72 | 55.74 | 621,240 | -0.62(-1.09%) |
Feb 26, 2015 | 56.67 | 56.93 | 56.28 | 56.36 | 450,825 | -0.29(-0.51%) |
Feb 25, 2015 | 56.37 | 56.87 | 55.95 | 56.64 | 331,685 | +0.14(+0.25%) |
Feb 24, 2015 | 56.36 | 56.57 | 55.86 | 56.50 | 351,793 | +0.14(+0.25%) |
Feb 23, 2015 | 56.68 | 56.68 | 55.92 | 56.36 | 423,569 | -0.32(-0.56%) |
Feb 20, 2015 | 56.56 | 56.72 | 55.86 | 56.68 | 310,935 | +0.09(+0.15%) |
Feb 19, 2015 | 56.57 | 56.82 | 56.37 | 56.60 | 356,491 | -0.14(-0.25%) |
Feb 18, 2015 | 56.60 | 56.82 | 56.13 | 56.74 | 385,625 | +0.11(+0.19%) |
Feb 17, 2015 | 56.51 | 56.77 | 56.02 | 56.63 | 371,177 | +0.01(+0.01%) |
Feb 13, 2015 | 56.36 | 56.62 | 56.62 | 56.62 | 379,934 | +0.34(+0.61%) |
Feb 12, 2015 | 55.85 | 56.46 | 55.85 | 56.28 | 309,583 | +0.55(+0.98%) |
Feb 11, 2015 | 56.04 | 56.22 | 55.25 | 55.73 | 490,451 | -0.21(-0.38%) |
Feb 10, 2015 | 55.75 | 56.08 | 55.13 | 55.94 | 562,631 | +0.19(+0.34%) |
Feb 09, 2015 | 54.79 | 56.31 | 54.79 | 55.75 | 743,155 | +0.95(+1.74%) |
Feb 06, 2015 | 55.32 | 55.33 | 54.66 | 54.80 | 575,529 | -0.58(-1.04%) |
Feb 05, 2015 | 54.91 | 55.61 | 54.59 | 55.38 | 457,663 | +0.75(+1.37%) |
Feb 04, 2015 | 55.37 | 55.51 | 54.49 | 54.63 | 683,223 | -0.81(-1.46%) |
Feb 03, 2015 | 53.98 | 55.62 | 53.87 | 55.44 | 1,222,819 | +1.58(+2.93%) |
Feb 02, 2015 | 53.03 | 54.04 | 52.48 | 53.87 | 858,074 | +1.09(+2.06%) |
Jan 30, 2015 | 52.91 | 53.26 | 52.28 | 52.78 | 1,091,171 | -0.25(-0.47%) |
Jan 29, 2015 | 52.17 | 53.40 | 52.11 | 53.03 | 1,412,441 | +0.98(+1.89%) |
Jan 28, 2015 | 50.74 | 53.23 | 50.72 | 52.05 | 4,194,510 | +5.41(+11.60%) |
Jan 27, 2015 | 47.16 | 47.16 | 46.33 | 46.64 | 1,355,579 | -0.98(-2.07%) |
Jan 26, 2015 | 47.96 | 48.11 | 47.25 | 47.62 | 1,185,867 | -0.30(-0.62%) |
Jan 23, 2015 | 48.85 | 48.85 | 47.77 | 47.92 | 622,772 | -1.05(-2.14%) |
Jan 22, 2015 | 48.82 | 49.04 | 48.21 | 48.96 | 483,751 | +0.47(+0.97%) |
Jan 21, 2015 | 48.09 | 48.71 | 47.92 | 48.49 | 569,801 | +0.41(+0.84%) |
Jan 20, 2015 | 48.42 | 48.92 | 47.52 | 48.09 | 595,989 | +0.01(+0.02%) |
Jan 16, 2015 | 47.23 | 48.14 | 47.05 | 48.08 | 472,256 | +0.48(+1.00%) |
Jan 15, 2015 | 48.01 | 48.21 | 46.90 | 47.60 | 697,411 | -0.22(-0.46%) |
Jan 14, 2015 | 48.32 | 48.40 | 47.06 | 47.82 | 785,699 | -1.16(-2.36%) |
Jan 13, 2015 | 48.32 | 49.41 | 48.08 | 48.98 | 1,247,775 | +0.80(+1.67%) |
Jan 12, 2015 | 48.35 | 48.40 | 47.32 | 48.17 | 480,950 | +0.02(+0.03%) |
Jan 09, 2015 | 48.88 | 48.88 | 48.14 | 48.16 | 585,250 | -0.84(-1.72%) |
Jan 08, 2015 | 47.64 | 49.11 | 47.60 | 49.00 | 636,916 | +1.76(+3.73%) |
Jan 07, 2015 | 47.23 | 47.75 | 46.86 | 47.24 | 644,739 | +0.40(+0.85%) |
Jan 06, 2015 | 47.43 | 47.43 | 46.46 | 46.84 | 966,997 | -0.51(-1.07%) |
Jan 05, 2015 | 48.42 | 48.42 | 47.13 | 47.35 | 718,625 | -1.37(-2.80%) |