Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.68 | 54.18 | 53.35 | 54.00 | 3,408,174 | -0.04(-0.07%) |
Mar 30, 2015 | 53.65 | 54.35 | 53.65 | 54.04 | 2,425,284 | +0.83(+1.55%) |
Mar 27, 2015 | 53.62 | 53.74 | 52.98 | 53.21 | 2,838,905 | -0.61(-1.12%) |
Mar 26, 2015 | 53.13 | 54.19 | 52.79 | 53.82 | 4,519,209 | +0.44(+0.83%) |
Mar 25, 2015 | 54.24 | 54.33 | 53.37 | 53.37 | 3,342,867 | -0.81(-1.49%) |
Mar 24, 2015 | 54.98 | 54.98 | 54.14 | 54.18 | 3,415,861 | -0.80(-1.46%) |
Mar 23, 2015 | 55.59 | 56.47 | 54.96 | 54.98 | 6,637,239 | -0.61(-1.10%) |
Mar 20, 2015 | 53.97 | 55.64 | 53.80 | 55.59 | 10,596,010 | +1.66(+3.08%) |
Mar 19, 2015 | 55.02 | 55.10 | 53.32 | 53.93 | 4,746,212 | -1.09(-1.98%) |
Mar 18, 2015 | 55.10 | 55.63 | 54.30 | 55.02 | 4,379,328 | -0.33(-0.60%) |
Mar 17, 2015 | 55.54 | 55.68 | 54.92 | 55.35 | 3,472,831 | -0.50(-0.90%) |
Mar 16, 2015 | 54.94 | 55.89 | 54.81 | 55.86 | 3,759,579 | +1.30(+2.38%) |
Mar 13, 2015 | 55.22 | 55.44 | 53.99 | 54.56 | 2,975,487 | -0.80(-1.45%) |
Mar 12, 2015 | 54.40 | 55.40 | 54.36 | 55.36 | 2,789,637 | +1.26(+2.32%) |
Mar 11, 2015 | 54.10 | 54.36 | 53.66 | 54.10 | 2,783,663 | +0.40(+0.74%) |
Mar 10, 2015 | 54.44 | 54.50 | 53.68 | 53.70 | 5,015,246 | -1.86(-3.35%) |
Mar 09, 2015 | 55.39 | 55.84 | 55.08 | 55.57 | 3,384,607 | +0.03(+0.05%) |
Mar 06, 2015 | 54.73 | 56.37 | 54.68 | 55.54 | 7,022,429 | +1.07(+1.96%) |
Mar 05, 2015 | 54.30 | 54.63 | 53.80 | 54.47 | 3,256,837 | +0.28(+0.51%) |
Mar 04, 2015 | 54.41 | 54.58 | 53.83 | 54.19 | 2,729,835 | -0.61(-1.10%) |
Mar 03, 2015 | 54.79 | 55.27 | 54.49 | 54.80 | 3,082,831 | -0.44(-0.79%) |
Mar 02, 2015 | 54.36 | 55.27 | 54.24 | 55.24 | 3,576,420 | +0.87(+1.61%) |
Feb 27, 2015 | 54.92 | 55.28 | 54.33 | 54.36 | 3,332,691 | -0.17(-0.32%) |
Feb 26, 2015 | 54.48 | 54.79 | 54.13 | 54.54 | 2,923,061 | +0.16(+0.30%) |
Feb 25, 2015 | 54.80 | 54.99 | 54.27 | 54.38 | 2,845,171 | -0.44(-0.81%) |
Feb 24, 2015 | 54.07 | 55.14 | 54.05 | 54.82 | 4,553,628 | +0.75(+1.38%) |
Feb 23, 2015 | 53.96 | 54.12 | 53.66 | 54.07 | 4,787,936 | -0.26(-0.48%) |
Feb 20, 2015 | 53.28 | 54.36 | 53.02 | 54.34 | 6,332,332 | +0.73(+1.37%) |
Feb 19, 2015 | 52.80 | 53.68 | 52.57 | 53.60 | 3,980,984 | +0.49(+0.93%) |
Feb 18, 2015 | 53.74 | 54.10 | 52.94 | 53.11 | 3,666,242 | -0.93(-1.72%) |
Feb 17, 2015 | 53.49 | 54.25 | 53.42 | 54.04 | 5,643,973 | +0.41(+0.77%) |
Feb 13, 2015 | 52.49 | 53.62 | 53.62 | 53.62 | 6,975,662 | +1.09(+2.07%) |
Feb 12, 2015 | 52.74 | 53.24 | 52.34 | 52.53 | 5,254,012 | -0.33(-0.62%) |
Feb 11, 2015 | 52.01 | 53.20 | 51.73 | 52.86 | 4,701,013 | +0.74(+1.42%) |
Feb 10, 2015 | 52.24 | 52.32 | 51.41 | 52.12 | 4,342,548 | +0.55(+1.06%) |
Feb 09, 2015 | 51.42 | 51.89 | 51.30 | 51.57 | 5,007,282 | -0.36(-0.69%) |
Feb 06, 2015 | 51.33 | 52.92 | 50.97 | 51.93 | 8,907,569 | +1.66(+3.29%) |
Feb 05, 2015 | 50.10 | 51.72 | 49.74 | 50.28 | 14,709,015 | -3.05(-5.72%) |
Feb 04, 2015 | 53.32 | 54.02 | 53.24 | 53.33 | 4,993,751 | -0.13(-0.25%) |
Feb 03, 2015 | 52.42 | 53.52 | 52.42 | 53.46 | 5,544,683 | +1.31(+2.52%) |
Feb 02, 2015 | 50.99 | 52.38 | 50.68 | 52.15 | 7,906,960 | +1.50(+2.95%) |
Jan 30, 2015 | 50.69 | 51.69 | 50.58 | 50.65 | 7,398,181 | -0.72(-1.40%) |
Jan 29, 2015 | 51.55 | 51.99 | 50.91 | 51.37 | 6,514,597 | -0.02(-0.04%) |
Jan 28, 2015 | 53.47 | 53.47 | 51.35 | 51.39 | 4,884,205 | -1.66(-3.12%) |
Jan 27, 2015 | 53.04 | 53.44 | 52.92 | 53.05 | 3,751,694 | -0.85(-1.59%) |
Jan 26, 2015 | 53.58 | 54.05 | 53.34 | 53.90 | 5,633,066 | +0.04(+0.07%) |
Jan 23, 2015 | 54.68 | 54.78 | 53.84 | 53.86 | 3,600,072 | -1.02(-1.86%) |
Jan 22, 2015 | 54.07 | 54.96 | 53.52 | 54.88 | 4,948,834 | +1.08(+2.01%) |
Jan 21, 2015 | 53.41 | 53.96 | 53.08 | 53.80 | 4,497,754 | +0.06(+0.11%) |
Jan 20, 2015 | 54.11 | 54.37 | 53.10 | 53.74 | 4,758,499 | -0.33(-0.60%) |
Jan 16, 2015 | 53.13 | 54.14 | 52.86 | 54.07 | 3,136,395 | +0.81(+1.53%) |
Jan 15, 2015 | 54.28 | 54.64 | 53.24 | 53.26 | 4,215,998 | -0.93(-1.72%) |
Jan 14, 2015 | 54.51 | 54.94 | 53.57 | 54.19 | 5,060,338 | -1.47(-2.64%) |
Jan 13, 2015 | 56.87 | 57.39 | 55.12 | 55.66 | 4,217,695 | -0.55(-0.99%) |
Jan 12, 2015 | 57.07 | 57.23 | 55.94 | 56.21 | 3,590,768 | -0.74(-1.30%) |
Jan 09, 2015 | 58.07 | 58.18 | 56.81 | 56.95 | 2,880,959 | -1.03(-1.77%) |
Jan 08, 2015 | 57.67 | 58.44 | 57.62 | 57.98 | 3,254,556 | +0.91(+1.60%) |
Jan 07, 2015 | 57.61 | 57.99 | 56.81 | 57.07 | 3,873,316 | +0.03(+0.06%) |
Jan 06, 2015 | 58.08 | 58.26 | 56.53 | 57.03 | 5,928,525 | -1.21(-2.07%) |
Jan 05, 2015 | 59.88 | 59.88 | 57.90 | 58.24 | 3,984,868 | -1.91(-3.17%) |