Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.59 | 56.59 | 55.86 | 55.88 | 858,611 | -0.66(-1.17%) |
Mar 30, 2015 | 56.23 | 56.78 | 56.09 | 56.54 | 1,189,627 | +0.63(+1.12%) |
Mar 27, 2015 | 55.79 | 56.46 | 55.54 | 55.92 | 1,181,903 | -0.15(-0.27%) |
Mar 26, 2015 | 55.66 | 56.49 | 55.65 | 56.07 | 1,853,318 | +0.17(+0.30%) |
Mar 25, 2015 | 57.44 | 57.59 | 55.75 | 55.90 | 1,840,571 | -1.53(-2.67%) |
Mar 24, 2015 | 56.91 | 58.27 | 56.91 | 57.43 | 2,385,075 | +0.69(+1.21%) |
Mar 23, 2015 | 56.31 | 57.43 | 56.27 | 56.74 | 1,954,064 | +0.31(+0.54%) |
Mar 20, 2015 | 56.20 | 56.97 | 56.09 | 56.43 | 1,947,112 | +0.72(+1.28%) |
Mar 19, 2015 | 56.51 | 57.02 | 55.71 | 55.72 | 1,602,137 | -0.83(-1.47%) |
Mar 18, 2015 | 55.67 | 56.82 | 55.27 | 56.55 | 2,252,574 | +0.71(+1.27%) |
Mar 17, 2015 | 55.45 | 56.12 | 55.21 | 55.84 | 1,981,703 | +0.27(+0.48%) |
Mar 16, 2015 | 55.30 | 55.79 | 54.74 | 55.58 | 2,050,263 | +0.28(+0.51%) |
Mar 13, 2015 | 55.22 | 55.81 | 54.77 | 55.30 | 1,319,034 | -0.10(-0.18%) |
Mar 12, 2015 | 55.02 | 55.67 | 54.99 | 55.40 | 1,523,480 | +0.20(+0.36%) |
Mar 11, 2015 | 56.58 | 56.81 | 55.02 | 55.20 | 2,667,244 | -1.42(-2.50%) |
Mar 10, 2015 | 57.67 | 58.08 | 56.45 | 56.62 | 2,558,086 | -1.15(-1.99%) |
Mar 09, 2015 | 58.55 | 58.80 | 57.70 | 57.77 | 1,848,497 | -0.28(-0.48%) |
Mar 06, 2015 | 58.89 | 59.14 | 57.44 | 58.05 | 2,545,069 | -0.95(-1.62%) |
Mar 05, 2015 | 58.62 | 59.19 | 58.17 | 59.00 | 2,234,510 | +0.35(+0.59%) |
Mar 04, 2015 | 58.50 | 58.58 | 57.92 | 58.66 | 2,342,544 | +0.07(+0.13%) |
Mar 03, 2015 | 58.72 | 59.01 | 58.01 | 58.58 | 1,667,277 | -0.42(-0.72%) |
Mar 02, 2015 | 57.52 | 59.22 | 57.43 | 59.00 | 2,657,156 | +1.04(+1.79%) |
Feb 27, 2015 | 57.31 | 58.15 | 57.23 | 57.97 | 2,268,030 | +0.74(+1.30%) |
Feb 26, 2015 | 58.14 | 58.34 | 56.88 | 57.23 | 1,717,725 | -0.35(-0.62%) |
Feb 25, 2015 | 56.82 | 58.32 | 56.67 | 57.58 | 2,159,892 | +0.75(+1.32%) |
Feb 24, 2015 | 56.38 | 56.88 | 55.66 | 56.83 | 2,559,328 | +0.07(+0.12%) |
Feb 23, 2015 | 57.73 | 57.92 | 56.48 | 56.76 | 2,102,905 | -1.27(-2.18%) |
Feb 20, 2015 | 57.63 | 58.16 | 57.59 | 58.03 | 1,140,551 | +0.33(+0.57%) |
Feb 19, 2015 | 57.67 | 58.01 | 57.40 | 57.70 | 1,178,177 | -0.04(-0.07%) |
Feb 18, 2015 | 57.32 | 58.07 | 57.26 | 57.74 | 1,729,897 | +0.55(+0.95%) |
Feb 17, 2015 | 57.39 | 57.58 | 56.90 | 57.20 | 1,670,438 | -0.50(-0.87%) |
Feb 13, 2015 | 57.14 | 57.70 | 57.70 | 57.70 | 2,034,291 | +0.72(+1.27%) |
Feb 12, 2015 | 55.87 | 57.16 | 55.56 | 56.98 | 2,988,915 | +1.34(+2.41%) |
Feb 11, 2015 | 54.00 | 56.08 | 53.98 | 55.64 | 5,812,543 | +1.96(+3.66%) |
Feb 10, 2015 | 54.08 | 54.11 | 53.23 | 53.68 | 3,827,004 | +0.86(+1.63%) |
Feb 09, 2015 | 53.32 | 53.77 | 52.76 | 52.82 | 2,961,502 | -0.73(-1.36%) |
Feb 06, 2015 | 54.24 | 54.70 | 53.42 | 53.55 | 3,043,404 | -0.59(-1.08%) |
Feb 05, 2015 | 55.34 | 55.35 | 54.13 | 54.13 | 3,265,837 | -0.88(-1.60%) |
Feb 04, 2015 | 54.36 | 55.45 | 54.21 | 55.01 | 2,732,429 | +0.48(+0.87%) |
Feb 03, 2015 | 54.06 | 54.83 | 54.04 | 54.53 | 3,149,131 | +0.55(+1.02%) |
Feb 02, 2015 | 52.30 | 54.02 | 51.90 | 53.98 | 3,924,881 | +1.44(+2.75%) |
Jan 30, 2015 | 51.42 | 53.24 | 51.42 | 52.54 | 6,456,228 | +0.62(+1.19%) |
Jan 29, 2015 | 51.60 | 52.09 | 50.19 | 51.92 | 7,568,198 | +0.77(+1.51%) |
Jan 28, 2015 | 53.20 | 53.83 | 50.90 | 51.15 | 13,983,601 | -3.78(-6.89%) |
Jan 27, 2015 | 55.19 | 55.60 | 54.72 | 54.93 | 3,868,195 | -1.26(-2.24%) |
Jan 26, 2015 | 56.37 | 56.97 | 55.90 | 56.19 | 3,619,033 | -0.35(-0.63%) |
Jan 23, 2015 | 56.19 | 57.45 | 56.05 | 56.54 | 2,868,646 | +0.57(+1.01%) |
Jan 22, 2015 | 54.51 | 56.22 | 54.25 | 55.98 | 1,961,833 | +1.49(+2.74%) |
Jan 21, 2015 | 54.70 | 55.71 | 54.40 | 54.49 | 2,561,536 | -0.46(-0.84%) |
Jan 20, 2015 | 55.02 | 55.26 | 54.26 | 54.95 | 1,542,609 | +0.02(+0.04%) |
Jan 16, 2015 | 53.91 | 55.37 | 53.91 | 54.93 | 3,843,285 | +0.99(+1.83%) |
Jan 15, 2015 | 53.15 | 54.36 | 52.58 | 53.94 | 3,854,325 | +0.97(+1.83%) |
Jan 14, 2015 | 53.92 | 54.15 | 52.48 | 52.97 | 4,333,831 | -1.54(-2.82%) |
Jan 13, 2015 | 55.38 | 56.28 | 53.87 | 54.51 | 2,128,782 | -0.50(-0.92%) |
Jan 12, 2015 | 54.66 | 56.05 | 54.66 | 55.02 | 2,553,733 | +1.25(+2.33%) |
Jan 09, 2015 | 54.63 | 54.92 | 53.36 | 53.76 | 2,002,363 | -0.60(-1.10%) |
Jan 08, 2015 | 53.92 | 54.57 | 53.89 | 54.36 | 2,148,391 | +0.63(+1.18%) |
Jan 07, 2015 | 54.18 | 54.20 | 53.42 | 53.73 | 2,101,377 | +0.04(+0.08%) |
Jan 06, 2015 | 55.39 | 55.75 | 53.61 | 53.69 | 3,620,266 | -1.53(-2.76%) |
Jan 05, 2015 | 55.69 | 56.12 | 55.16 | 55.22 | 1,643,518 | -0.71(-1.27%) |