Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.59 | 52.97 | 52.13 | 52.32 | 2,187,356 | -0.86(-1.62%) |
Mar 30, 2015 | 52.43 | 53.57 | 52.40 | 53.18 | 1,826,609 | +1.28(+2.46%) |
Mar 27, 2015 | 52.06 | 52.36 | 51.42 | 51.91 | 2,635,404 | -0.09(-0.17%) |
Mar 26, 2015 | 51.98 | 52.62 | 51.77 | 52.00 | 2,005,584 | -0.02(-0.03%) |
Mar 25, 2015 | 52.43 | 52.74 | 51.88 | 52.01 | 1,974,185 | -0.29(-0.56%) |
Mar 24, 2015 | 52.40 | 52.71 | 52.16 | 52.31 | 963,953 | -0.26(-0.50%) |
Mar 23, 2015 | 52.46 | 53.18 | 52.43 | 52.57 | 1,818,790 | +0.10(+0.19%) |
Mar 20, 2015 | 52.13 | 52.68 | 51.92 | 52.47 | 2,353,856 | +0.39(+0.75%) |
Mar 19, 2015 | 53.06 | 53.06 | 51.93 | 52.08 | 2,246,552 | -1.38(-2.59%) |
Mar 18, 2015 | 51.72 | 53.95 | 51.44 | 53.46 | 1,992,817 | +1.40(+2.68%) |
Mar 17, 2015 | 51.86 | 52.28 | 51.27 | 52.06 | 1,936,159 | -0.24(-0.46%) |
Mar 16, 2015 | 52.25 | 52.53 | 51.48 | 52.31 | 2,964,996 | -0.30(-0.57%) |
Mar 13, 2015 | 53.13 | 53.27 | 52.06 | 52.61 | 1,898,636 | -0.74(-1.39%) |
Mar 12, 2015 | 53.15 | 53.58 | 52.96 | 53.35 | 1,240,827 | +0.49(+0.93%) |
Mar 11, 2015 | 53.14 | 53.90 | 52.78 | 52.86 | 1,784,046 | -0.44(-0.83%) |
Mar 10, 2015 | 53.46 | 53.68 | 53.14 | 53.30 | 1,347,045 | -0.86(-1.58%) |
Mar 09, 2015 | 54.17 | 54.47 | 54.01 | 54.16 | 1,329,250 | -0.02(-0.04%) |
Mar 06, 2015 | 54.93 | 55.16 | 54.06 | 54.18 | 2,080,220 | -1.07(-1.93%) |
Mar 05, 2015 | 56.16 | 56.16 | 54.84 | 55.25 | 2,802,506 | -0.68(-1.22%) |
Mar 04, 2015 | 56.08 | 56.11 | 55.47 | 55.93 | 1,730,437 | +0.11(+0.19%) |
Mar 03, 2015 | 56.34 | 56.59 | 55.52 | 55.83 | 1,854,914 | -0.82(-1.45%) |
Mar 02, 2015 | 55.93 | 56.66 | 55.22 | 56.64 | 1,678,888 | +0.71(+1.28%) |
Feb 27, 2015 | 56.53 | 56.82 | 55.92 | 55.93 | 1,724,584 | -0.62(-1.10%) |
Feb 26, 2015 | 56.91 | 57.45 | 56.26 | 56.55 | 1,751,795 | -0.71(-1.25%) |
Feb 25, 2015 | 57.03 | 57.49 | 57.03 | 57.27 | 995,736 | +0.30(+0.53%) |
Feb 24, 2015 | 57.29 | 57.45 | 56.77 | 56.97 | 881,197 | -0.05(-0.08%) |
Feb 23, 2015 | 56.45 | 57.15 | 56.21 | 57.01 | 1,567,131 | +0.32(+0.57%) |
Feb 20, 2015 | 55.93 | 56.84 | 55.64 | 56.69 | 1,233,819 | +0.59(+1.04%) |
Feb 19, 2015 | 56.27 | 56.73 | 55.85 | 56.10 | 2,225,820 | -0.63(-1.11%) |
Feb 18, 2015 | 56.65 | 56.94 | 56.34 | 56.73 | 1,307,991 | -0.26(-0.45%) |
Feb 17, 2015 | 56.56 | 57.28 | 56.11 | 56.99 | 1,769,801 | +0.15(+0.26%) |
Feb 13, 2015 | 56.59 | 56.84 | 56.84 | 56.84 | 1,669,846 | +0.42(+0.75%) |
Feb 12, 2015 | 55.85 | 56.66 | 55.85 | 56.42 | 1,385,585 | +0.93(+1.68%) |
Feb 11, 2015 | 55.65 | 55.77 | 54.77 | 55.49 | 1,616,457 | -0.35(-0.62%) |
Feb 10, 2015 | 56.17 | 56.17 | 55.16 | 55.83 | 1,514,517 | -0.19(-0.34%) |
Feb 09, 2015 | 54.98 | 56.61 | 54.98 | 56.02 | 2,457,318 | +1.04(+1.89%) |
Feb 06, 2015 | 55.61 | 56.07 | 54.87 | 54.98 | 1,954,822 | -0.56(-1.00%) |
Feb 05, 2015 | 54.26 | 55.87 | 54.26 | 55.54 | 2,120,078 | +1.60(+2.97%) |
Feb 04, 2015 | 54.12 | 54.59 | 53.45 | 53.94 | 2,340,496 | -0.98(-1.79%) |
Feb 03, 2015 | 52.84 | 55.04 | 52.84 | 54.92 | 4,325,698 | +2.46(+4.68%) |
Feb 02, 2015 | 53.36 | 53.78 | 51.63 | 52.47 | 3,460,218 | -0.78(-1.47%) |
Jan 30, 2015 | 50.93 | 53.87 | 50.42 | 53.25 | 5,401,106 | +1.69(+3.28%) |
Jan 29, 2015 | 51.84 | 52.02 | 50.91 | 51.56 | 3,561,323 | -0.01(-0.01%) |
Jan 28, 2015 | 53.20 | 53.44 | 51.43 | 51.57 | 1,960,281 | -1.25(-2.38%) |
Jan 27, 2015 | 51.77 | 53.26 | 51.68 | 52.82 | 1,768,423 | +0.41(+0.79%) |
Jan 26, 2015 | 52.08 | 52.71 | 51.65 | 52.41 | 2,138,451 | +0.47(+0.91%) |
Jan 23, 2015 | 53.68 | 53.79 | 51.90 | 51.93 | 3,821,241 | -2.51(-4.61%) |
Jan 22, 2015 | 53.96 | 54.53 | 53.47 | 54.44 | 2,293,374 | +0.92(+1.73%) |
Jan 21, 2015 | 52.20 | 53.61 | 51.38 | 53.52 | 2,586,956 | +1.04(+1.99%) |
Jan 20, 2015 | 53.57 | 53.78 | 52.06 | 52.48 | 3,293,827 | -0.91(-1.70%) |
Jan 16, 2015 | 52.23 | 53.52 | 52.09 | 53.38 | 3,002,882 | +0.95(+1.82%) |
Jan 15, 2015 | 53.57 | 53.63 | 52.39 | 52.43 | 3,245,402 | -0.74(-1.38%) |
Jan 14, 2015 | 53.01 | 53.30 | 51.97 | 53.17 | 2,781,079 | -0.72(-1.34%) |
Jan 13, 2015 | 55.05 | 55.45 | 53.18 | 53.89 | 2,549,425 | -0.63(-1.16%) |
Jan 12, 2015 | 55.76 | 55.88 | 54.23 | 54.52 | 2,260,306 | -1.40(-2.50%) |
Jan 09, 2015 | 56.88 | 57.01 | 55.47 | 55.92 | 1,545,716 | -0.66(-1.17%) |
Jan 08, 2015 | 55.52 | 56.58 | 55.22 | 56.58 | 3,065,878 | +1.70(+3.09%) |
Jan 07, 2015 | 55.72 | 55.75 | 54.71 | 54.88 | 2,223,594 | -0.35(-0.64%) |
Jan 06, 2015 | 55.40 | 55.92 | 54.58 | 55.23 | 1,993,753 | -0.23(-0.42%) |
Jan 05, 2015 | 56.84 | 56.90 | 55.37 | 55.46 | 2,801,746 | -1.98(-3.45%) |