Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.86 | 58.29 | 57.36 | 57.68 | 2,519,528 | -0.64(-1.10%) |
Mar 30, 2015 | 57.59 | 59.01 | 57.51 | 58.32 | 4,198,395 | +1.21(+2.12%) |
Mar 27, 2015 | 55.34 | 57.16 | 55.12 | 57.11 | 4,763,938 | +2.12(+3.85%) |
Mar 26, 2015 | 54.22 | 55.21 | 53.64 | 54.99 | 4,003,917 | -0.01(-0.02%) |
Mar 25, 2015 | 56.76 | 57.13 | 54.99 | 55.00 | 2,912,004 | -1.84(-3.23%) |
Mar 24, 2015 | 56.32 | 57.25 | 56.01 | 56.84 | 3,413,691 | +0.68(+1.20%) |
Mar 23, 2015 | 56.33 | 56.85 | 56.17 | 56.17 | 2,189,066 | -0.01(-0.02%) |
Mar 20, 2015 | 55.31 | 56.37 | 55.23 | 56.18 | 4,530,830 | +1.30(+2.37%) |
Mar 19, 2015 | 54.53 | 55.26 | 54.31 | 54.88 | 2,431,811 | +0.32(+0.59%) |
Mar 18, 2015 | 53.18 | 54.71 | 52.98 | 54.55 | 7,161,043 | +1.43(+2.69%) |
Mar 17, 2015 | 54.19 | 54.34 | 53.00 | 53.13 | 4,785,162 | -1.61(-2.95%) |
Mar 16, 2015 | 54.55 | 55.37 | 54.44 | 54.74 | 2,876,404 | +0.51(+0.93%) |
Mar 13, 2015 | 53.99 | 55.28 | 53.79 | 54.23 | 3,616,141 | +0.24(+0.44%) |
Mar 12, 2015 | 54.42 | 54.42 | 53.73 | 54.00 | 2,948,004 | -0.03(-0.05%) |
Mar 11, 2015 | 53.74 | 55.05 | 53.69 | 54.03 | 2,869,816 | +0.04(+0.07%) |
Mar 10, 2015 | 54.31 | 54.92 | 53.46 | 53.99 | 4,656,670 | -1.58(-2.85%) |
Mar 09, 2015 | 55.30 | 55.82 | 55.17 | 55.57 | 2,390,236 | +0.30(+0.54%) |
Mar 06, 2015 | 56.12 | 56.12 | 55.09 | 55.27 | 1,804,187 | -1.00(-1.77%) |
Mar 05, 2015 | 56.09 | 56.72 | 55.91 | 56.27 | 2,037,975 | +0.17(+0.31%) |
Mar 04, 2015 | 55.39 | 56.11 | 55.58 | 56.10 | 2,682,843 | +0.52(+0.94%) |
Mar 03, 2015 | 56.15 | 56.25 | 55.29 | 55.58 | 1,998,500 | -0.76(-1.35%) |
Mar 02, 2015 | 56.08 | 56.69 | 55.89 | 56.34 | 1,638,238 | +0.26(+0.46%) |
Feb 27, 2015 | 55.71 | 56.65 | 55.46 | 56.08 | 3,013,088 | -0.53(-0.94%) |
Feb 26, 2015 | 56.38 | 57.74 | 56.25 | 56.61 | 2,805,340 | +0.33(+0.58%) |
Feb 25, 2015 | 56.54 | 56.72 | 55.91 | 56.28 | 2,607,133 | -0.23(-0.41%) |
Feb 24, 2015 | 56.29 | 56.70 | 56.04 | 56.51 | 3,417,740 | +0.07(+0.13%) |
Feb 23, 2015 | 56.72 | 56.78 | 56.10 | 56.44 | 1,869,403 | -0.12(-0.21%) |
Feb 20, 2015 | 56.04 | 56.61 | 55.58 | 56.56 | 2,329,351 | +0.52(+0.93%) |
Feb 19, 2015 | 56.50 | 56.59 | 55.97 | 56.04 | 3,059,499 | -0.46(-0.81%) |
Feb 18, 2015 | 55.49 | 56.51 | 55.43 | 56.49 | 3,537,717 | +0.83(+1.49%) |
Feb 17, 2015 | 55.37 | 55.80 | 54.86 | 55.67 | 3,236,380 | +0.36(+0.66%) |
Feb 13, 2015 | 55.26 | 55.30 | 55.30 | 55.30 | 2,964,348 | +0.19(+0.35%) |
Feb 12, 2015 | 54.22 | 55.55 | 54.16 | 55.11 | 3,857,517 | +1.23(+2.28%) |
Feb 11, 2015 | 53.81 | 54.21 | 53.47 | 53.89 | 2,236,069 | +0.18(+0.34%) |
Feb 10, 2015 | 53.42 | 54.02 | 52.82 | 53.70 | 3,843,583 | +0.48(+0.89%) |
Feb 09, 2015 | 53.65 | 53.94 | 53.04 | 53.23 | 3,279,971 | -0.85(-1.57%) |
Feb 06, 2015 | 55.20 | 55.85 | 53.74 | 54.08 | 4,928,628 | -1.23(-2.22%) |
Feb 05, 2015 | 53.67 | 55.60 | 53.56 | 55.30 | 5,056,824 | +1.80(+3.36%) |
Feb 04, 2015 | 53.49 | 54.21 | 53.00 | 53.50 | 3,742,452 | +0.03(+0.06%) |
Feb 03, 2015 | 53.98 | 54.18 | 52.93 | 53.47 | 4,434,475 | -0.44(-0.81%) |
Feb 02, 2015 | 53.97 | 54.05 | 52.52 | 53.91 | 5,341,840 | +0.10(+0.19%) |
Jan 30, 2015 | 53.94 | 54.72 | 53.42 | 53.80 | 5,147,881 | -0.46(-0.85%) |
Jan 29, 2015 | 53.38 | 54.51 | 52.84 | 54.26 | 8,418,224 | +0.71(+1.32%) |
Jan 28, 2015 | 50.86 | 54.11 | 50.23 | 53.56 | 16,485,132 | +6.08(+12.81%) |
Jan 27, 2015 | 47.86 | 48.22 | 47.29 | 47.48 | 6,111,783 | -1.04(-2.15%) |
Jan 26, 2015 | 48.35 | 48.83 | 47.85 | 48.52 | 4,396,766 | -0.31(-0.63%) |
Jan 23, 2015 | 48.48 | 49.44 | 48.38 | 48.83 | 5,361,966 | +0.42(+0.87%) |
Jan 22, 2015 | 47.41 | 48.45 | 47.00 | 48.41 | 3,547,080 | +1.27(+2.68%) |
Jan 21, 2015 | 46.79 | 47.56 | 46.38 | 47.14 | 4,292,062 | +0.26(+0.54%) |
Jan 20, 2015 | 47.31 | 47.65 | 46.59 | 46.89 | 4,129,160 | -0.27(-0.57%) |
Jan 16, 2015 | 45.77 | 47.23 | 45.37 | 47.16 | 3,283,303 | +1.42(+3.10%) |
Jan 15, 2015 | 46.03 | 46.08 | 45.10 | 45.74 | 3,133,889 | -0.26(-0.55%) |
Jan 14, 2015 | 44.64 | 46.04 | 44.34 | 46.00 | 3,161,380 | +0.47(+1.03%) |
Jan 13, 2015 | 46.67 | 47.25 | 45.13 | 45.53 | 3,353,317 | -0.63(-1.36%) |
Jan 12, 2015 | 46.63 | 46.70 | 45.61 | 46.15 | 2,201,248 | -0.44(-0.95%) |
Jan 09, 2015 | 47.12 | 47.32 | 46.16 | 46.59 | 3,243,959 | -0.60(-1.28%) |
Jan 08, 2015 | 46.10 | 47.32 | 46.10 | 47.20 | 3,952,993 | +1.29(+2.81%) |
Jan 07, 2015 | 45.38 | 46.12 | 45.21 | 45.91 | 4,944,729 | +0.83(+1.85%) |
Jan 06, 2015 | 45.97 | 46.42 | 44.54 | 45.07 | 4,505,729 | -0.60(-1.31%) |
Jan 05, 2015 | 46.05 | 46.43 | 45.62 | 45.67 | 2,785,209 | -0.29(-0.64%) |