Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.57 | 54.98 | 54.11 | 54.58 | 1,322,382 | -0.22(-0.40%) |
Mar 30, 2015 | 54.79 | 55.12 | 54.50 | 54.80 | 943,971 | +0.47(+0.87%) |
Mar 27, 2015 | 54.44 | 54.51 | 54.44 | 54.33 | 879,420 | -0.23(-0.42%) |
Mar 26, 2015 | 53.78 | 54.81 | 53.42 | 54.56 | 2,003,200 | +0.60(+1.12%) |
Mar 25, 2015 | 54.59 | 54.59 | 53.68 | 53.96 | 1,622,458 | -0.61(-1.12%) |
Mar 24, 2015 | 55.29 | 55.40 | 54.55 | 54.57 | 1,421,428 | -0.85(-1.54%) |
Mar 23, 2015 | 56.01 | 56.17 | 55.35 | 55.42 | 1,077,215 | -0.49(-0.88%) |
Mar 20, 2015 | 55.73 | 56.13 | 55.41 | 55.91 | 1,782,295 | +0.33(+0.59%) |
Mar 19, 2015 | 55.66 | 56.05 | 55.10 | 55.59 | 1,396,890 | -0.30(-0.53%) |
Mar 18, 2015 | 56.50 | 56.99 | 55.49 | 55.88 | 2,433,019 | -0.61(-1.08%) |
Mar 17, 2015 | 56.17 | 56.56 | 55.79 | 56.49 | 1,369,693 | +0.17(+0.31%) |
Mar 16, 2015 | 55.74 | 56.35 | 55.52 | 56.32 | 899,711 | +0.78(+1.41%) |
Mar 13, 2015 | 55.44 | 55.62 | 54.87 | 55.54 | 1,015,351 | -0.02(-0.04%) |
Mar 12, 2015 | 55.24 | 55.92 | 54.90 | 55.56 | 1,389,905 | +0.85(+1.55%) |
Mar 11, 2015 | 54.40 | 54.92 | 54.34 | 54.72 | 1,078,080 | +0.34(+0.63%) |
Mar 10, 2015 | 54.54 | 54.86 | 54.28 | 54.37 | 1,600,561 | -0.89(-1.60%) |
Mar 09, 2015 | 55.22 | 55.44 | 54.75 | 55.26 | 1,238,756 | +0.12(+0.21%) |
Mar 06, 2015 | 54.19 | 56.23 | 53.86 | 55.14 | 2,266,949 | +0.69(+1.27%) |
Mar 05, 2015 | 54.35 | 54.64 | 54.08 | 54.45 | 697,356 | +0.09(+0.16%) |
Mar 04, 2015 | 54.40 | 54.99 | 54.06 | 54.36 | 952,621 | -0.37(-0.67%) |
Mar 03, 2015 | 54.94 | 55.07 | 54.44 | 54.73 | 1,071,798 | -0.27(-0.48%) |
Mar 02, 2015 | 54.66 | 55.06 | 54.35 | 55.00 | 839,462 | +0.53(+0.97%) |
Feb 27, 2015 | 54.57 | 54.90 | 54.46 | 54.47 | 1,392,905 | -0.27(-0.50%) |
Feb 26, 2015 | 55.50 | 55.67 | 54.52 | 54.74 | 1,908,195 | -0.73(-1.31%) |
Feb 25, 2015 | 55.33 | 55.59 | 55.18 | 55.47 | 1,136,613 | +0.02(+0.04%) |
Feb 24, 2015 | 54.74 | 56.03 | 54.68 | 55.45 | 1,952,942 | +0.74(+1.35%) |
Feb 23, 2015 | 54.51 | 54.72 | 54.13 | 54.71 | 1,409,923 | +0.05(+0.09%) |
Feb 20, 2015 | 54.06 | 54.76 | 53.72 | 54.66 | 1,785,964 | +0.35(+0.65%) |
Feb 19, 2015 | 53.90 | 54.32 | 53.76 | 54.31 | 1,862,590 | +0.35(+0.65%) |
Feb 18, 2015 | 54.68 | 54.84 | 53.73 | 53.96 | 1,277,284 | -0.80(-1.47%) |
Feb 17, 2015 | 54.48 | 54.82 | 54.43 | 54.76 | 1,188,648 | +0.10(+0.19%) |
Feb 13, 2015 | 55.00 | 54.66 | 54.66 | 54.66 | 1,756,836 | -0.40(-0.72%) |
Feb 12, 2015 | 55.07 | 55.39 | 54.71 | 55.06 | 1,910,708 | +0.01(+0.01%) |
Feb 11, 2015 | 54.50 | 55.32 | 54.30 | 55.05 | 1,694,375 | +0.53(+0.97%) |
Feb 10, 2015 | 54.03 | 54.61 | 53.90 | 54.52 | 1,715,426 | +0.75(+1.39%) |
Feb 09, 2015 | 53.94 | 54.28 | 53.68 | 53.77 | 910,111 | -0.53(-0.97%) |
Feb 06, 2015 | 53.70 | 54.93 | 53.44 | 54.30 | 1,921,852 | +0.87(+1.62%) |
Feb 05, 2015 | 52.91 | 53.73 | 52.80 | 53.43 | 1,258,455 | +0.59(+1.11%) |
Feb 04, 2015 | 52.93 | 53.62 | 52.70 | 52.84 | 1,610,114 | -0.30(-0.57%) |
Feb 03, 2015 | 52.12 | 53.23 | 52.12 | 53.15 | 1,699,509 | +1.19(+2.29%) |
Feb 02, 2015 | 51.44 | 52.00 | 51.06 | 51.96 | 1,601,427 | +0.96(+1.89%) |
Jan 30, 2015 | 51.10 | 52.00 | 50.17 | 51.00 | 2,014,032 | -0.80(-1.54%) |
Jan 29, 2015 | 50.49 | 51.83 | 50.30 | 51.79 | 1,793,888 | +1.22(+2.41%) |
Jan 28, 2015 | 51.98 | 52.05 | 50.57 | 50.57 | 1,955,008 | -1.14(-2.21%) |
Jan 27, 2015 | 52.23 | 52.60 | 51.67 | 51.72 | 1,649,061 | -1.02(-1.93%) |
Jan 26, 2015 | 52.13 | 52.74 | 51.78 | 52.73 | 1,214,631 | +0.57(+1.09%) |
Jan 23, 2015 | 52.77 | 53.26 | 52.12 | 52.17 | 2,388,906 | -0.87(-1.65%) |
Jan 22, 2015 | 51.85 | 53.52 | 51.67 | 53.04 | 2,867,719 | +1.31(+2.53%) |
Jan 21, 2015 | 52.56 | 53.15 | 51.28 | 51.73 | 4,308,222 | +3.03(+6.21%) |
Jan 20, 2015 | 48.71 | 48.99 | 48.13 | 48.70 | 1,825,438 | +0.11(+0.22%) |
Jan 16, 2015 | 48.08 | 48.61 | 47.66 | 48.59 | 1,569,381 | +0.40(+0.83%) |
Jan 15, 2015 | 48.58 | 48.83 | 47.95 | 48.20 | 1,563,836 | -0.36(-0.74%) |
Jan 14, 2015 | 48.83 | 49.28 | 47.84 | 48.55 | 1,716,935 | -0.94(-1.91%) |
Jan 13, 2015 | 49.90 | 50.35 | 49.10 | 49.50 | 1,438,475 | +0.09(+0.19%) |
Jan 12, 2015 | 50.03 | 50.25 | 49.19 | 49.40 | 1,412,817 | -0.60(-1.20%) |
Jan 09, 2015 | 50.85 | 51.00 | 50.00 | 50.00 | 1,340,188 | -0.90(-1.76%) |
Jan 08, 2015 | 50.50 | 51.09 | 50.50 | 50.90 | 1,027,359 | +0.78(+1.56%) |
Jan 07, 2015 | 49.75 | 50.25 | 49.40 | 50.12 | 1,023,906 | +0.80(+1.61%) |
Jan 06, 2015 | 50.87 | 50.97 | 49.14 | 49.33 | 1,954,006 | -1.43(-2.81%) |
Jan 05, 2015 | 52.27 | 52.38 | 50.69 | 50.75 | 1,822,290 | -1.93(-3.67%) |