Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.84 | 52.53 | 51.60 | 52.48 | 8,823,291 | +0.60(+1.16%) |
Mar 30, 2015 | 51.54 | 52.05 | 51.34 | 51.88 | 4,906,509 | +0.62(+1.20%) |
Mar 27, 2015 | 51.03 | 51.39 | 50.78 | 51.26 | 4,656,537 | +0.44(+0.87%) |
Mar 26, 2015 | 51.16 | 51.38 | 50.33 | 50.82 | 6,106,587 | -0.42(-0.81%) |
Mar 25, 2015 | 52.16 | 52.46 | 51.14 | 51.23 | 4,366,226 | -0.75(-1.45%) |
Mar 24, 2015 | 52.41 | 52.81 | 51.75 | 51.99 | 3,865,874 | -0.51(-0.96%) |
Mar 23, 2015 | 52.41 | 52.62 | 52.25 | 52.49 | 4,496,738 | +0.09(+0.17%) |
Mar 20, 2015 | 52.02 | 52.46 | 51.85 | 52.40 | 10,336,475 | +0.45(+0.87%) |
Mar 19, 2015 | 52.07 | 52.72 | 51.81 | 51.95 | 6,483,313 | -0.27(-0.51%) |
Mar 18, 2015 | 51.31 | 52.50 | 51.12 | 52.22 | 8,419,271 | +0.90(+1.76%) |
Mar 17, 2015 | 51.51 | 51.87 | 51.14 | 51.32 | 3,754,185 | -0.43(-0.83%) |
Mar 16, 2015 | 51.39 | 52.17 | 51.36 | 51.75 | 4,734,162 | +0.75(+1.47%) |
Mar 13, 2015 | 51.43 | 51.43 | 50.56 | 50.99 | 4,520,939 | -0.46(-0.89%) |
Mar 12, 2015 | 51.02 | 51.58 | 50.97 | 51.45 | 5,116,991 | +0.68(+1.35%) |
Mar 11, 2015 | 51.30 | 51.42 | 50.61 | 50.77 | 7,228,741 | -0.29(-0.56%) |
Mar 10, 2015 | 50.71 | 51.57 | 50.56 | 51.06 | 7,713,501 | -0.04(-0.08%) |
Mar 09, 2015 | 51.26 | 51.59 | 51.09 | 51.10 | 4,830,131 | -0.14(-0.27%) |
Mar 06, 2015 | 52.33 | 52.33 | 50.95 | 51.23 | 9,342,793 | -1.79(-3.38%) |
Mar 05, 2015 | 52.83 | 53.24 | 52.74 | 53.02 | 3,749,798 | +0.34(+0.65%) |
Mar 04, 2015 | 52.71 | 52.98 | 52.33 | 52.68 | 4,057,463 | -0.29(-0.55%) |
Mar 03, 2015 | 52.67 | 52.98 | 52.36 | 52.98 | 5,396,214 | +0.31(+0.58%) |
Mar 02, 2015 | 53.64 | 53.64 | 52.21 | 52.67 | 7,355,765 | -1.02(-1.90%) |
Feb 27, 2015 | 53.65 | 53.91 | 53.33 | 53.69 | 3,620,406 | -0.01(-0.01%) |
Feb 26, 2015 | 54.18 | 54.24 | 53.65 | 53.69 | 3,729,366 | -0.31(-0.57%) |
Feb 25, 2015 | 54.64 | 54.64 | 53.82 | 54.00 | 4,756,127 | -0.57(-1.05%) |
Feb 24, 2015 | 54.05 | 54.80 | 53.83 | 54.58 | 5,518,356 | +0.40(+0.74%) |
Feb 23, 2015 | 53.90 | 54.41 | 53.59 | 54.17 | 5,770,492 | +0.38(+0.70%) |
Feb 20, 2015 | 54.09 | 54.41 | 53.17 | 53.80 | 6,465,709 | -0.31(-0.58%) |
Feb 19, 2015 | 55.51 | 55.52 | 54.08 | 54.11 | 8,007,379 | -1.23(-2.22%) |
Feb 18, 2015 | 54.15 | 55.65 | 54.02 | 55.34 | 7,083,105 | +1.08(+1.99%) |
Feb 17, 2015 | 54.30 | 55.30 | 53.86 | 54.26 | 9,197,848 | -0.31(-0.56%) |
Feb 13, 2015 | 55.34 | 54.57 | 54.57 | 54.57 | 6,843,606 | -0.83(-1.51%) |
Feb 12, 2015 | 55.83 | 56.08 | 55.29 | 55.40 | 7,075,257 | -0.54(-0.97%) |
Feb 11, 2015 | 56.79 | 56.93 | 55.77 | 55.94 | 4,928,036 | -1.05(-1.84%) |
Feb 10, 2015 | 55.92 | 57.07 | 55.78 | 56.99 | 6,101,487 | +1.00(+1.79%) |
Feb 09, 2015 | 56.30 | 56.61 | 55.66 | 55.99 | 5,816,732 | -0.28(-0.49%) |
Feb 06, 2015 | 58.27 | 58.64 | 55.88 | 56.27 | 6,434,728 | -2.44(-4.16%) |
Feb 05, 2015 | 58.58 | 58.78 | 58.07 | 58.71 | 3,764,350 | +0.50(+0.86%) |
Feb 04, 2015 | 58.67 | 59.02 | 58.06 | 58.21 | 5,443,680 | -0.54(-0.92%) |
Feb 03, 2015 | 58.83 | 58.98 | 58.43 | 58.75 | 5,878,825 | -0.15(-0.25%) |
Feb 02, 2015 | 58.90 | 59.10 | 58.30 | 58.90 | 5,333,014 | -0.09(-0.16%) |
Jan 30, 2015 | 60.16 | 60.28 | 58.95 | 59.00 | 5,208,634 | -1.50(-2.48%) |
Jan 29, 2015 | 59.48 | 60.65 | 59.15 | 60.50 | 4,210,316 | +1.02(+1.72%) |
Jan 28, 2015 | 60.23 | 60.91 | 59.35 | 59.48 | 4,726,228 | -0.59(-0.98%) |
Jan 27, 2015 | 59.89 | 60.43 | 59.82 | 60.07 | 2,816,643 | +0.12(+0.19%) |
Jan 26, 2015 | 60.01 | 60.05 | 59.46 | 59.95 | 2,584,990 | -0.12(-0.19%) |
Jan 23, 2015 | 60.22 | 60.41 | 59.99 | 60.07 | 2,684,238 | +0.06(+0.10%) |
Jan 22, 2015 | 60.14 | 60.45 | 59.54 | 60.01 | 3,754,506 | -0.03(-0.06%) |
Jan 21, 2015 | 59.24 | 60.11 | 58.83 | 60.04 | 4,186,893 | +0.67(+1.13%) |
Jan 20, 2015 | 59.20 | 59.40 | 58.72 | 59.37 | 4,696,874 | +0.23(+0.39%) |
Jan 16, 2015 | 58.72 | 59.17 | 58.63 | 59.14 | 5,766,187 | +0.40(+0.68%) |
Jan 15, 2015 | 58.01 | 58.87 | 57.79 | 58.74 | 5,746,853 | +0.72(+1.25%) |
Jan 14, 2015 | 57.60 | 58.08 | 57.31 | 58.01 | 4,997,129 | +0.15(+0.26%) |
Jan 13, 2015 | 57.75 | 58.75 | 57.66 | 57.87 | 5,213,437 | +0.31(+0.54%) |
Jan 12, 2015 | 57.68 | 57.88 | 57.31 | 57.55 | 3,397,541 | +0.05(+0.09%) |
Jan 09, 2015 | 57.55 | 57.81 | 57.02 | 57.50 | 3,957,169 | +0.08(+0.14%) |
Jan 08, 2015 | 57.49 | 57.74 | 57.26 | 57.42 | 3,202,066 | +0.23(+0.40%) |
Jan 07, 2015 | 57.05 | 57.47 | 56.68 | 57.19 | 3,815,922 | +0.18(+0.32%) |
Jan 06, 2015 | 56.14 | 57.41 | 56.14 | 57.01 | 7,815,570 | +0.92(+1.64%) |
Jan 05, 2015 | 56.60 | 56.81 | 55.93 | 56.09 | 5,583,855 | -0.82(-1.44%) |