Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.27 | 56.37 | 56.19 | 56.22 | 7,249,747 | -0.07(-0.12%) |
Mar 30, 2015 | 56.16 | 56.33 | 56.15 | 56.29 | 6,765,156 | +0.16(+0.28%) |
Mar 27, 2015 | 56.09 | 56.19 | 56.06 | 56.14 | 6,159,691 | +0.04(+0.08%) |
Mar 26, 2015 | 56.16 | 56.17 | 55.99 | 56.09 | 7,858,953 | -0.01(-0.01%) |
Mar 25, 2015 | 56.28 | 56.36 | 56.09 | 56.10 | 8,645,766 | -0.15(-0.26%) |
Mar 24, 2015 | 56.14 | 56.29 | 56.12 | 56.25 | 10,906,299 | +0.09(+0.15%) |
Mar 23, 2015 | 56.11 | 56.18 | 56.04 | 56.16 | 8,798,220 | +0.04(+0.08%) |
Mar 20, 2015 | 55.91 | 56.14 | 55.83 | 56.12 | 14,709,807 | +0.43(+0.78%) |
Mar 19, 2015 | 55.95 | 56.07 | 55.65 | 55.68 | 14,868,974 | -0.44(-0.79%) |
Mar 18, 2015 | 55.63 | 56.13 | 55.53 | 56.13 | 18,749,628 | +0.49(+0.89%) |
Mar 17, 2015 | 55.77 | 55.86 | 55.53 | 55.63 | 21,047,252 | -0.28(-0.50%) |
Mar 16, 2015 | 56.01 | 56.05 | 55.88 | 55.91 | 7,691,714 | -0.06(-0.10%) |
Mar 13, 2015 | 56.07 | 56.09 | 55.83 | 55.97 | 9,967,180 | -0.19(-0.34%) |
Mar 12, 2015 | 56.22 | 56.24 | 56.07 | 56.16 | 7,203,827 | +0.11(+0.20%) |
Mar 11, 2015 | 56.06 | 56.13 | 55.89 | 56.05 | 14,850,928 | +0.16(+0.28%) |
Mar 10, 2015 | 56.02 | 56.02 | 55.78 | 55.89 | 20,060,528 | -0.22(-0.39%) |
Mar 09, 2015 | 56.30 | 56.30 | 56.08 | 56.11 | 15,483,733 | -0.12(-0.21%) |
Mar 06, 2015 | 56.43 | 56.45 | 56.17 | 56.23 | 14,942,967 | -0.36(-0.64%) |
Mar 05, 2015 | 56.57 | 56.59 | 56.49 | 56.59 | 10,334,678 | +0.11(+0.19%) |
Mar 04, 2015 | 56.50 | 56.56 | 56.45 | 56.48 | 12,623,555 | -0.11(-0.19%) |
Mar 03, 2015 | 56.66 | 56.71 | 56.54 | 56.59 | 16,167,955 | -0.16(-0.28%) |
Mar 02, 2015 | 56.81 | 56.84 | 56.65 | 56.75 | 11,173,516 | -0.01(-0.02%) |
Feb 27, 2015 | 56.78 | 56.81 | 56.72 | 56.76 | 7,318,795 | +0.01(+0.02%) |
Feb 26, 2015 | 56.74 | 56.82 | 56.68 | 56.75 | 12,832,292 | -0.01(-0.02%) |
Feb 25, 2015 | 56.61 | 56.78 | 56.57 | 56.76 | 14,645,538 | +0.19(+0.33%) |
Feb 24, 2015 | 56.51 | 56.59 | 56.46 | 56.57 | 5,971,432 | +0.06(+0.10%) |
Feb 23, 2015 | 56.50 | 56.52 | 56.39 | 56.52 | 6,742,500 | +0.04(+0.08%) |
Feb 20, 2015 | 56.32 | 56.48 | 56.27 | 56.48 | 8,854,511 | +0.15(+0.27%) |
Feb 19, 2015 | 56.39 | 56.42 | 56.31 | 56.32 | 4,798,780 | -0.13(-0.23%) |
Feb 18, 2015 | 56.32 | 56.46 | 56.25 | 56.45 | 7,679,165 | +0.19(+0.34%) |
Feb 17, 2015 | 56.37 | 56.40 | 56.24 | 56.26 | 10,721,694 | -0.04(-0.07%) |
Feb 13, 2015 | 56.23 | 56.30 | 56.30 | 56.30 | 7,569,363 | +0.08(+0.14%) |
Feb 12, 2015 | 56.31 | 56.31 | 56.19 | 56.22 | 5,155,747 | -0.01(-0.01%) |
Feb 11, 2015 | 56.21 | 56.24 | 56.12 | 56.22 | 9,206,452 | -0.02(-0.03%) |
Feb 10, 2015 | 56.16 | 56.24 | 56.15 | 56.24 | 11,081,578 | +0.19(+0.34%) |
Feb 09, 2015 | 56.15 | 56.22 | 56.04 | 56.05 | 7,563,154 | -0.14(-0.24%) |
Feb 06, 2015 | 56.27 | 56.27 | 56.09 | 56.19 | 9,835,584 | +0.04(+0.08%) |
Feb 05, 2015 | 55.94 | 56.15 | 55.85 | 56.14 | 16,464,745 | +0.33(+0.59%) |
Feb 04, 2015 | 56.00 | 56.00 | 55.79 | 55.81 | 13,488,984 | -0.23(-0.42%) |
Feb 03, 2015 | 55.84 | 56.12 | 55.79 | 56.05 | 18,908,752 | +0.32(+0.57%) |
Feb 02, 2015 | 55.62 | 55.73 | 55.53 | 55.73 | 6,669,440 | +0.21(+0.38%) |
Jan 30, 2015 | 55.61 | 55.68 | 55.50 | 55.52 | 10,373,282 | -0.15(-0.28%) |
Jan 29, 2015 | 55.59 | 55.70 | 55.47 | 55.68 | 8,000,882 | +0.20(+0.35%) |
Jan 28, 2015 | 55.63 | 55.69 | 55.39 | 55.48 | 9,137,099 | -0.12(-0.21%) |
Jan 27, 2015 | 55.43 | 55.64 | 55.39 | 55.60 | 14,254,172 | -0.04(-0.08%) |
Jan 26, 2015 | 55.42 | 55.68 | 55.34 | 55.64 | 13,410,791 | +0.25(+0.46%) |
Jan 23, 2015 | 55.39 | 55.47 | 55.34 | 55.39 | 8,344,227 | +0.00(+0.00%) |
Jan 22, 2015 | 55.39 | 55.48 | 55.24 | 55.39 | 11,278,623 | +0.07(+0.13%) |
Jan 21, 2015 | 54.99 | 55.32 | 54.95 | 55.31 | 9,930,677 | +0.30(+0.54%) |
Jan 20, 2015 | 55.12 | 55.28 | 54.92 | 55.02 | 9,613,096 | -0.10(-0.18%) |
Jan 16, 2015 | 54.97 | 55.20 | 54.97 | 55.12 | 12,489,903 | +0.21(+0.38%) |
Jan 15, 2015 | 55.37 | 55.37 | 54.89 | 54.91 | 11,475,500 | -0.34(-0.61%) |
Jan 14, 2015 | 55.08 | 55.28 | 54.98 | 55.24 | 12,051,285 | -0.13(-0.23%) |
Jan 13, 2015 | 55.38 | 55.52 | 55.10 | 55.37 | 12,576,474 | +0.00(+0.00%) |
Jan 12, 2015 | 55.48 | 55.48 | 55.16 | 55.37 | 14,136,248 | -0.07(-0.12%) |
Jan 09, 2015 | 55.21 | 55.47 | 54.99 | 55.44 | 10,996,807 | +0.28(+0.50%) |
Jan 08, 2015 | 54.96 | 55.27 | 54.75 | 55.16 | 13,632,565 | +0.41(+0.75%) |
Jan 07, 2015 | 54.84 | 54.94 | 54.68 | 54.75 | 13,574,935 | +0.34(+0.62%) |
Jan 06, 2015 | 54.52 | 54.74 | 54.36 | 54.41 | 15,421,826 | -0.21(-0.38%) |
Jan 05, 2015 | 54.83 | 54.91 | 54.55 | 54.62 | 12,226,116 | -0.51(-0.93%) |