Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.81 | 52.85 | 51.81 | 52.70 | 17,149,954 | +0.35(+0.67%) |
Mar 30, 2015 | 51.49 | 52.44 | 51.27 | 52.35 | 15,004,448 | +1.41(+2.77%) |
Mar 27, 2015 | 51.09 | 51.63 | 50.73 | 50.94 | 11,262,731 | -0.10(-0.19%) |
Mar 26, 2015 | 50.57 | 51.27 | 49.93 | 51.04 | 18,203,394 | -0.04(-0.08%) |
Mar 25, 2015 | 52.34 | 52.35 | 51.08 | 51.08 | 15,761,974 | -1.34(-2.56%) |
Mar 24, 2015 | 53.20 | 53.38 | 52.42 | 52.43 | 13,110,336 | -0.83(-1.56%) |
Mar 23, 2015 | 53.14 | 53.65 | 53.06 | 53.25 | 10,131,516 | +0.02(+0.04%) |
Mar 20, 2015 | 53.36 | 53.67 | 53.04 | 53.23 | 29,795,682 | +0.16(+0.30%) |
Mar 19, 2015 | 53.38 | 53.65 | 53.04 | 53.08 | 9,155,346 | -0.30(-0.57%) |
Mar 18, 2015 | 52.90 | 53.58 | 52.49 | 53.38 | 13,480,105 | +0.32(+0.59%) |
Mar 17, 2015 | 52.78 | 53.33 | 52.60 | 53.06 | 15,182,789 | -0.14(-0.26%) |
Mar 16, 2015 | 52.55 | 53.23 | 52.38 | 53.20 | 15,318,813 | +1.03(+1.98%) |
Mar 13, 2015 | 52.45 | 52.93 | 51.93 | 52.17 | 18,349,592 | -0.55(-1.05%) |
Mar 12, 2015 | 53.20 | 53.62 | 52.60 | 52.73 | 21,056,350 | -0.68(-1.28%) |
Mar 11, 2015 | 54.36 | 54.51 | 53.39 | 53.41 | 28,537,008 | -1.23(-2.25%) |
Mar 10, 2015 | 56.15 | 56.31 | 54.63 | 54.64 | 38,301,124 | -0.62(-1.13%) |
Mar 09, 2015 | 54.45 | 55.39 | 54.45 | 55.26 | 16,759,012 | +0.91(+1.68%) |
Mar 06, 2015 | 53.63 | 54.49 | 53.59 | 54.35 | 15,817,320 | +0.44(+0.81%) |
Mar 05, 2015 | 54.12 | 54.17 | 53.73 | 53.91 | 9,133,033 | +0.06(+0.12%) |
Mar 04, 2015 | 54.04 | 54.27 | 53.63 | 53.85 | 11,132,252 | -0.43(-0.78%) |
Mar 03, 2015 | 54.73 | 55.10 | 54.23 | 54.27 | 12,151,804 | -0.95(-1.72%) |
Mar 02, 2015 | 54.57 | 55.41 | 54.43 | 55.22 | 11,813,802 | +0.43(+0.78%) |
Feb 27, 2015 | 54.26 | 54.84 | 53.80 | 54.79 | 13,627,055 | +0.38(+0.69%) |
Feb 26, 2015 | 54.31 | 54.61 | 54.11 | 54.42 | 11,280,460 | +0.25(+0.46%) |
Feb 25, 2015 | 53.66 | 54.58 | 53.66 | 54.17 | 13,998,389 | +0.23(+0.43%) |
Feb 24, 2015 | 53.46 | 54.01 | 53.18 | 53.93 | 13,408,060 | +0.32(+0.61%) |
Feb 23, 2015 | 53.85 | 54.07 | 53.17 | 53.61 | 11,404,224 | -0.44(-0.81%) |
Feb 20, 2015 | 53.52 | 54.20 | 53.34 | 54.04 | 11,456,647 | +0.41(+0.76%) |
Feb 19, 2015 | 53.07 | 53.86 | 53.05 | 53.64 | 12,929,461 | +0.33(+0.62%) |
Feb 18, 2015 | 53.15 | 53.56 | 52.98 | 53.30 | 10,715,645 | -0.20(-0.37%) |
Feb 17, 2015 | 53.47 | 53.58 | 53.24 | 53.50 | 11,594,817 | -0.06(-0.11%) |
Feb 13, 2015 | 53.27 | 53.56 | 53.56 | 53.56 | 10,653,206 | +0.37(+0.70%) |
Feb 12, 2015 | 52.58 | 53.19 | 52.56 | 53.19 | 16,936,546 | +0.14(+0.26%) |
Feb 11, 2015 | 53.33 | 53.62 | 52.90 | 53.05 | 17,778,032 | -0.04(-0.07%) |
Feb 10, 2015 | 52.21 | 53.24 | 52.01 | 53.09 | 47,515,540 | +2.38(+4.69%) |
Feb 09, 2015 | 51.51 | 52.11 | 50.60 | 50.71 | 20,659,710 | +0.57(+1.15%) |
Feb 06, 2015 | 51.24 | 51.35 | 49.93 | 50.14 | 15,588,327 | -1.21(-2.35%) |
Feb 05, 2015 | 50.76 | 51.38 | 50.47 | 51.35 | 14,077,372 | +0.75(+1.48%) |
Feb 04, 2015 | 50.32 | 51.17 | 49.96 | 50.60 | 17,307,790 | +0.00(+0.00%) |
Feb 03, 2015 | 49.71 | 50.66 | 49.48 | 50.60 | 21,641,612 | +1.08(+2.18%) |
Feb 02, 2015 | 47.22 | 49.82 | 47.05 | 49.52 | 27,954,668 | +2.32(+4.92%) |
Jan 30, 2015 | 47.64 | 48.25 | 47.15 | 47.20 | 34,946,672 | -0.93(-1.93%) |
Jan 29, 2015 | 49.50 | 49.64 | 47.21 | 48.13 | 62,342,364 | -5.52(-10.28%) |
Jan 28, 2015 | 54.79 | 54.79 | 53.54 | 53.64 | 20,748,518 | -0.59(-1.09%) |
Jan 27, 2015 | 54.33 | 54.78 | 53.61 | 54.23 | 15,077,994 | -0.63(-1.16%) |
Jan 26, 2015 | 54.54 | 55.09 | 54.19 | 54.87 | 12,178,075 | +0.33(+0.60%) |
Jan 23, 2015 | 54.42 | 54.67 | 53.98 | 54.54 | 10,774,760 | +0.20(+0.38%) |
Jan 22, 2015 | 54.30 | 54.48 | 53.53 | 54.34 | 13,828,458 | +0.24(+0.44%) |
Jan 21, 2015 | 53.11 | 54.87 | 52.86 | 54.10 | 22,508,286 | -0.67(-1.23%) |
Jan 20, 2015 | 54.22 | 55.32 | 53.79 | 54.77 | 15,903,410 | +0.90(+1.67%) |
Jan 16, 2015 | 53.54 | 53.98 | 52.99 | 53.87 | 16,372,824 | -0.07(-0.13%) |
Jan 15, 2015 | 54.60 | 54.85 | 53.69 | 53.94 | 13,867,464 | -0.63(-1.16%) |
Jan 14, 2015 | 54.76 | 55.16 | 53.98 | 54.57 | 17,472,810 | -0.57(-1.03%) |
Jan 13, 2015 | 55.89 | 56.71 | 54.82 | 55.14 | 16,653,682 | -0.45(-0.82%) |
Jan 12, 2015 | 56.02 | 56.21 | 55.07 | 55.59 | 11,577,981 | -0.64(-1.14%) |
Jan 09, 2015 | 56.35 | 56.58 | 55.65 | 56.24 | 11,961,589 | -0.06(-0.11%) |
Jan 08, 2015 | 56.15 | 56.90 | 56.02 | 56.30 | 14,459,246 | +0.59(+1.05%) |
Jan 07, 2015 | 55.44 | 56.27 | 55.13 | 55.71 | 13,274,126 | +0.64(+1.17%) |
Jan 06, 2015 | 55.81 | 56.38 | 54.97 | 55.07 | 14,681,073 | -0.79(-1.42%) |
Jan 05, 2015 | 55.70 | 56.30 | 55.64 | 55.87 | 15,916,704 | -0.26(-0.47%) |