Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.26 | 54.77 | 53.93 | 54.58 | 3,371,651 | -0.04(-0.07%) |
Mar 30, 2015 | 54.23 | 54.94 | 54.23 | 54.63 | 2,399,294 | +0.84(+1.55%) |
Mar 27, 2015 | 54.20 | 54.33 | 53.55 | 53.79 | 2,808,482 | -0.61(-1.12%) |
Mar 26, 2015 | 53.70 | 54.78 | 53.36 | 54.40 | 4,470,780 | +0.45(+0.83%) |
Mar 25, 2015 | 54.83 | 54.92 | 53.95 | 53.95 | 3,307,044 | -0.82(-1.49%) |
Mar 24, 2015 | 55.58 | 55.58 | 54.73 | 54.77 | 3,379,256 | -0.81(-1.46%) |
Mar 23, 2015 | 56.20 | 57.09 | 55.56 | 55.58 | 6,566,112 | -0.62(-1.10%) |
Mar 20, 2015 | 54.56 | 56.24 | 54.38 | 56.20 | 10,482,460 | +1.68(+3.08%) |
Mar 19, 2015 | 55.62 | 55.70 | 53.90 | 54.52 | 4,695,350 | -1.10(-1.98%) |
Mar 18, 2015 | 55.70 | 56.23 | 54.89 | 55.62 | 4,332,398 | -0.33(-0.60%) |
Mar 17, 2015 | 56.14 | 56.28 | 55.52 | 55.95 | 3,435,615 | -0.51(-0.90%) |
Mar 16, 2015 | 55.54 | 56.49 | 55.41 | 56.46 | 3,719,290 | +1.31(+2.38%) |
Mar 13, 2015 | 55.82 | 56.04 | 54.58 | 55.15 | 2,943,601 | -0.81(-1.45%) |
Mar 12, 2015 | 54.99 | 56.00 | 54.95 | 55.96 | 2,759,743 | +1.27(+2.32%) |
Mar 11, 2015 | 54.69 | 54.95 | 54.24 | 54.69 | 2,753,833 | +0.40(+0.74%) |
Mar 10, 2015 | 55.03 | 55.09 | 54.27 | 54.29 | 4,961,501 | -1.88(-3.35%) |
Mar 09, 2015 | 55.99 | 56.44 | 55.67 | 56.17 | 3,348,337 | +0.03(+0.05%) |
Mar 06, 2015 | 55.32 | 56.98 | 55.27 | 56.14 | 6,947,174 | +1.08(+1.96%) |
Mar 05, 2015 | 54.88 | 55.22 | 54.39 | 55.06 | 3,221,935 | +0.28(+0.51%) |
Mar 04, 2015 | 55.00 | 55.18 | 54.41 | 54.78 | 2,700,581 | -0.61(-1.10%) |
Mar 03, 2015 | 55.39 | 55.87 | 55.08 | 55.39 | 3,049,794 | -0.44(-0.79%) |
Mar 02, 2015 | 54.95 | 55.87 | 54.82 | 55.84 | 3,538,093 | +0.88(+1.61%) |
Feb 27, 2015 | 55.52 | 55.88 | 54.92 | 54.95 | 3,296,977 | -0.18(-0.32%) |
Feb 26, 2015 | 55.07 | 55.39 | 54.72 | 55.13 | 2,891,737 | +0.16(+0.30%) |
Feb 25, 2015 | 55.39 | 55.58 | 54.86 | 54.97 | 2,814,681 | -0.45(-0.81%) |
Feb 24, 2015 | 54.66 | 55.74 | 54.64 | 55.41 | 4,504,830 | +0.75(+1.38%) |
Feb 23, 2015 | 54.54 | 54.70 | 54.24 | 54.66 | 4,736,627 | -0.27(-0.48%) |
Feb 20, 2015 | 53.86 | 54.95 | 53.60 | 54.92 | 6,264,472 | +0.74(+1.37%) |
Feb 19, 2015 | 53.37 | 54.26 | 53.14 | 54.18 | 3,938,322 | +0.50(+0.93%) |
Feb 18, 2015 | 54.32 | 54.68 | 53.52 | 53.68 | 3,626,953 | -0.94(-1.72%) |
Feb 17, 2015 | 54.07 | 54.84 | 53.99 | 54.62 | 5,583,490 | +0.42(+0.77%) |
Feb 13, 2015 | 53.06 | 54.20 | 54.20 | 54.20 | 6,900,908 | +1.10(+2.07%) |
Feb 12, 2015 | 53.31 | 53.81 | 52.91 | 53.10 | 5,197,708 | -0.33(-0.62%) |
Feb 11, 2015 | 52.58 | 53.77 | 52.29 | 53.43 | 4,650,635 | +0.75(+1.42%) |
Feb 10, 2015 | 52.81 | 52.89 | 51.97 | 52.69 | 4,296,012 | +0.55(+1.06%) |
Feb 09, 2015 | 51.98 | 52.45 | 51.86 | 52.13 | 4,953,622 | -0.36(-0.69%) |
Feb 06, 2015 | 51.88 | 53.49 | 51.53 | 52.50 | 8,812,112 | +1.67(+3.29%) |
Feb 05, 2015 | 50.64 | 52.28 | 50.28 | 50.82 | 14,551,387 | -3.08(-5.72%) |
Feb 04, 2015 | 53.90 | 54.60 | 53.82 | 53.91 | 4,940,237 | -0.13(-0.25%) |
Feb 03, 2015 | 52.99 | 54.10 | 52.99 | 54.04 | 5,485,264 | +1.33(+2.52%) |
Feb 02, 2015 | 51.54 | 52.94 | 51.23 | 52.71 | 7,822,226 | +1.51(+2.95%) |
Jan 30, 2015 | 51.23 | 52.25 | 51.13 | 51.20 | 7,318,899 | -0.73(-1.40%) |
Jan 29, 2015 | 52.11 | 52.56 | 51.46 | 51.93 | 6,444,784 | -0.02(-0.04%) |
Jan 28, 2015 | 54.05 | 54.05 | 51.91 | 51.95 | 4,831,864 | -1.67(-3.12%) |
Jan 27, 2015 | 53.61 | 54.02 | 53.49 | 53.62 | 3,711,489 | -0.86(-1.59%) |
Jan 26, 2015 | 54.16 | 54.63 | 53.91 | 54.49 | 5,572,700 | +0.04(+0.07%) |
Jan 23, 2015 | 55.28 | 55.37 | 54.42 | 54.45 | 3,561,492 | -1.03(-1.86%) |
Jan 22, 2015 | 54.66 | 55.55 | 54.10 | 55.48 | 4,895,800 | +1.09(+2.01%) |
Jan 21, 2015 | 53.99 | 54.55 | 53.65 | 54.39 | 4,449,554 | +0.06(+0.11%) |
Jan 20, 2015 | 54.70 | 54.96 | 53.68 | 54.33 | 4,707,506 | -0.33(-0.61%) |
Jan 16, 2015 | 53.70 | 54.72 | 53.43 | 54.66 | 3,102,784 | +0.82(+1.53%) |
Jan 15, 2015 | 54.87 | 55.23 | 53.82 | 53.83 | 4,170,817 | -0.94(-1.72%) |
Jan 14, 2015 | 55.10 | 55.53 | 54.15 | 54.78 | 5,006,110 | -1.48(-2.64%) |
Jan 13, 2015 | 57.48 | 58.01 | 55.72 | 56.26 | 4,172,496 | -0.56(-0.99%) |
Jan 12, 2015 | 57.69 | 57.85 | 56.55 | 56.82 | 3,552,288 | -0.75(-1.30%) |
Jan 09, 2015 | 58.70 | 58.81 | 57.42 | 57.57 | 2,850,086 | -1.04(-1.77%) |
Jan 08, 2015 | 58.29 | 59.08 | 58.25 | 58.61 | 3,219,679 | +0.92(+1.60%) |
Jan 07, 2015 | 58.23 | 58.62 | 57.43 | 57.69 | 3,831,808 | +0.03(+0.06%) |
Jan 06, 2015 | 58.71 | 58.89 | 57.15 | 57.65 | 5,864,992 | -1.22(-2.07%) |
Jan 05, 2015 | 60.53 | 60.53 | 58.52 | 58.87 | 3,942,165 | -1.93(-3.17%) |