Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.97 | 57.22 | 55.97 | 56.11 | 1,945,413 | -0.13(-0.22%) |
Mar 30, 2015 | 55.62 | 56.44 | 55.33 | 56.24 | 1,788,561 | +0.99(+1.79%) |
Mar 27, 2015 | 54.93 | 56.08 | 54.93 | 55.25 | 2,380,752 | -0.19(-0.35%) |
Mar 26, 2015 | 54.95 | 56.22 | 54.67 | 55.44 | 2,466,405 | +0.42(+0.76%) |
Mar 25, 2015 | 55.89 | 56.48 | 54.91 | 55.03 | 1,864,728 | -0.94(-1.68%) |
Mar 24, 2015 | 56.46 | 56.73 | 55.81 | 55.97 | 1,382,364 | -0.50(-0.89%) |
Mar 23, 2015 | 56.56 | 56.80 | 56.11 | 56.47 | 1,387,530 | -0.09(-0.16%) |
Mar 20, 2015 | 56.88 | 57.19 | 56.35 | 56.56 | 2,591,883 | +0.03(+0.05%) |
Mar 19, 2015 | 56.37 | 56.79 | 56.27 | 56.53 | 1,160,802 | -0.01(-0.02%) |
Mar 18, 2015 | 56.36 | 56.90 | 55.55 | 56.54 | 1,971,720 | +0.35(+0.62%) |
Mar 17, 2015 | 56.03 | 56.53 | 55.94 | 56.19 | 1,906,542 | -0.12(-0.21%) |
Mar 16, 2015 | 54.89 | 56.45 | 54.81 | 56.31 | 1,958,310 | +1.49(+2.71%) |
Mar 13, 2015 | 55.28 | 55.64 | 54.56 | 54.83 | 1,809,009 | -0.64(-1.16%) |
Mar 12, 2015 | 55.29 | 55.88 | 54.80 | 55.47 | 1,303,722 | +0.64(+1.16%) |
Mar 11, 2015 | 54.13 | 55.21 | 54.12 | 54.83 | 1,927,224 | +0.67(+1.23%) |
Mar 10, 2015 | 54.29 | 54.73 | 54.17 | 54.17 | 2,330,784 | -0.56(-1.03%) |
Mar 09, 2015 | 54.52 | 54.89 | 54.07 | 54.73 | 2,694,483 | -0.16(-0.29%) |
Mar 06, 2015 | 55.22 | 55.50 | 54.64 | 54.89 | 2,451,114 | -0.61(-1.10%) |
Mar 05, 2015 | 55.72 | 56.05 | 55.34 | 55.50 | 1,846,080 | -0.12(-0.21%) |
Mar 04, 2015 | 56.16 | 56.21 | 55.44 | 55.62 | 2,377,359 | -0.95(-1.67%) |
Mar 03, 2015 | 56.47 | 56.78 | 56.17 | 56.56 | 2,503,026 | +0.65(+1.16%) |
Mar 02, 2015 | 55.66 | 56.11 | 55.66 | 55.92 | 1,602,270 | +0.36(+0.65%) |
Feb 27, 2015 | 56.26 | 56.26 | 55.28 | 55.56 | 2,543,958 | -0.70(-1.25%) |
Feb 26, 2015 | 56.52 | 56.95 | 55.97 | 56.26 | 1,126,188 | -0.15(-0.26%) |
Feb 25, 2015 | 56.67 | 57.02 | 56.11 | 56.41 | 1,042,884 | -0.47(-0.82%) |
Feb 24, 2015 | 56.97 | 57.07 | 56.61 | 56.87 | 1,075,293 | -0.20(-0.36%) |
Feb 23, 2015 | 56.63 | 57.21 | 56.51 | 57.08 | 1,048,959 | +0.04(+0.08%) |
Feb 20, 2015 | 56.81 | 57.04 | 56.25 | 57.03 | 1,388,889 | +0.20(+0.36%) |
Feb 19, 2015 | 56.61 | 56.98 | 56.16 | 56.83 | 1,153,440 | -0.15(-0.27%) |
Feb 18, 2015 | 57.06 | 57.21 | 56.68 | 56.98 | 1,006,047 | -0.13(-0.22%) |
Feb 17, 2015 | 56.75 | 57.36 | 56.36 | 57.11 | 1,718,217 | +0.36(+0.64%) |
Feb 13, 2015 | 56.25 | 56.75 | 56.75 | 56.75 | 1,259,100 | +0.34(+0.59%) |
Feb 12, 2015 | 55.57 | 56.48 | 55.10 | 56.41 | 2,131,992 | +0.98(+1.76%) |
Feb 11, 2015 | 55.46 | 56.00 | 55.17 | 55.44 | 1,210,941 | -0.10(-0.19%) |
Feb 10, 2015 | 55.86 | 56.11 | 55.06 | 55.54 | 2,797,092 | -0.16(-0.28%) |
Feb 09, 2015 | 56.67 | 57.00 | 55.43 | 55.70 | 2,059,317 | -1.22(-2.14%) |
Feb 06, 2015 | 57.15 | 58.16 | 56.64 | 56.92 | 2,594,808 | -0.43(-0.76%) |
Feb 05, 2015 | 56.46 | 57.38 | 56.34 | 57.35 | 3,013,524 | +1.25(+2.23%) |
Feb 04, 2015 | 56.38 | 56.98 | 56.01 | 56.10 | 1,545,885 | -0.42(-0.74%) |
Feb 03, 2015 | 56.47 | 56.85 | 55.84 | 56.52 | 2,031,543 | +0.17(+0.30%) |
Feb 02, 2015 | 55.54 | 56.43 | 54.96 | 56.35 | 3,691,215 | +1.41(+2.56%) |
Jan 30, 2015 | 55.66 | 56.10 | 54.85 | 54.94 | 2,556,234 | -1.17(-2.08%) |
Jan 29, 2015 | 55.69 | 56.39 | 54.90 | 56.11 | 2,530,503 | +0.27(+0.48%) |
Jan 28, 2015 | 56.11 | 57.08 | 55.78 | 55.84 | 2,291,427 | -0.74(-1.31%) |
Jan 27, 2015 | 57.00 | 57.46 | 56.22 | 56.58 | 3,483,396 | -1.31(-2.26%) |
Jan 26, 2015 | 57.49 | 57.91 | 56.86 | 57.89 | 1,979,352 | +0.38(+0.66%) |
Jan 23, 2015 | 56.93 | 58.54 | 56.45 | 57.51 | 4,556,457 | -0.87(-1.49%) |
Jan 22, 2015 | 57.59 | 58.51 | 57.34 | 58.38 | 4,533,300 | +0.81(+1.40%) |
Jan 21, 2015 | 57.55 | 58.57 | 57.34 | 57.57 | 2,223,765 | -0.42(-0.72%) |
Jan 20, 2015 | 59.35 | 59.44 | 57.62 | 57.99 | 2,445,696 | -0.97(-1.65%) |
Jan 16, 2015 | 58.11 | 59.09 | 57.71 | 58.96 | 2,389,671 | +0.69(+1.19%) |
Jan 15, 2015 | 59.46 | 59.79 | 58.05 | 58.26 | 2,226,672 | -1.22(-2.05%) |
Jan 14, 2015 | 57.92 | 59.65 | 57.66 | 59.48 | 2,898,729 | +1.52(+2.63%) |
Jan 13, 2015 | 59.11 | 59.33 | 57.42 | 57.96 | 4,303,683 | -0.43(-0.73%) |
Jan 12, 2015 | 58.09 | 58.48 | 57.56 | 58.39 | 2,884,761 | +0.52(+0.89%) |
Jan 09, 2015 | 59.00 | 59.58 | 57.83 | 57.87 | 2,944,917 | -1.35(-2.28%) |
Jan 08, 2015 | 58.73 | 59.63 | 58.20 | 59.22 | 3,674,403 | +1.15(+1.98%) |
Jan 07, 2015 | 58.20 | 59.21 | 57.91 | 58.07 | 3,394,935 | +0.32(+0.55%) |
Jan 06, 2015 | 58.16 | 58.27 | 57.15 | 57.75 | 2,543,337 | +0.60(+1.05%) |
Jan 05, 2015 | 58.09 | 58.17 | 57.09 | 57.15 | 3,874,518 | -1.24(-2.13%) |