Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.93 | 54.45 | 53.81 | 54.12 | 3,567,394 | +0.13(+0.24%) |
Mar 30, 2015 | 53.63 | 54.17 | 53.63 | 53.99 | 1,229,943 | +0.55(+1.04%) |
Mar 27, 2015 | 53.21 | 53.69 | 53.09 | 53.43 | 1,176,070 | +0.34(+0.65%) |
Mar 26, 2015 | 52.93 | 53.38 | 52.47 | 53.09 | 1,592,146 | -0.14(-0.26%) |
Mar 25, 2015 | 54.18 | 54.32 | 53.23 | 53.23 | 2,497,913 | -0.95(-1.75%) |
Mar 24, 2015 | 54.55 | 54.57 | 54.00 | 54.17 | 1,848,590 | -0.43(-0.79%) |
Mar 23, 2015 | 54.17 | 54.96 | 54.08 | 54.60 | 2,692,668 | +0.53(+0.98%) |
Mar 20, 2015 | 53.40 | 54.15 | 53.25 | 54.07 | 7,111,267 | +0.86(+1.61%) |
Mar 19, 2015 | 53.11 | 53.32 | 52.84 | 53.22 | 1,524,600 | +0.12(+0.22%) |
Mar 18, 2015 | 52.40 | 53.28 | 51.91 | 53.10 | 3,062,112 | +0.58(+1.11%) |
Mar 17, 2015 | 52.40 | 52.72 | 52.26 | 52.52 | 2,876,945 | -0.05(-0.10%) |
Mar 16, 2015 | 52.64 | 52.82 | 52.39 | 52.57 | 1,702,391 | +0.17(+0.32%) |
Mar 13, 2015 | 52.70 | 52.99 | 52.08 | 52.41 | 2,122,822 | -0.21(-0.40%) |
Mar 12, 2015 | 52.59 | 52.76 | 52.26 | 52.61 | 3,735,332 | +0.36(+0.69%) |
Mar 11, 2015 | 53.19 | 53.32 | 52.15 | 52.26 | 2,997,420 | -0.91(-1.70%) |
Mar 10, 2015 | 53.30 | 53.58 | 53.10 | 53.16 | 1,878,018 | -0.78(-1.45%) |
Mar 09, 2015 | 53.68 | 54.09 | 53.48 | 53.94 | 1,887,855 | +0.42(+0.78%) |
Mar 06, 2015 | 54.23 | 54.30 | 53.41 | 53.53 | 2,177,095 | -0.91(-1.66%) |
Mar 05, 2015 | 54.97 | 55.03 | 54.35 | 54.43 | 2,443,239 | -0.30(-0.55%) |
Mar 04, 2015 | 54.80 | 54.95 | 54.38 | 54.73 | 1,689,845 | -0.14(-0.26%) |
Mar 03, 2015 | 54.90 | 55.13 | 54.63 | 54.88 | 2,073,530 | -0.39(-0.71%) |
Mar 02, 2015 | 54.76 | 55.41 | 54.63 | 55.27 | 2,711,917 | +0.41(+0.76%) |
Feb 27, 2015 | 54.93 | 55.06 | 54.75 | 54.85 | 2,422,163 | -0.16(-0.29%) |
Feb 26, 2015 | 55.38 | 55.49 | 54.88 | 55.01 | 2,692,574 | -0.52(-0.94%) |
Feb 25, 2015 | 54.75 | 55.69 | 54.75 | 55.53 | 3,872,916 | +0.92(+1.69%) |
Feb 24, 2015 | 54.55 | 54.87 | 54.46 | 54.61 | 2,426,406 | +0.11(+0.20%) |
Feb 23, 2015 | 54.28 | 54.60 | 54.14 | 54.50 | 3,552,221 | +0.26(+0.49%) |
Feb 20, 2015 | 53.27 | 54.26 | 53.09 | 54.24 | 3,153,034 | +0.97(+1.81%) |
Feb 19, 2015 | 53.92 | 53.98 | 53.26 | 53.27 | 5,110,237 | -0.64(-1.18%) |
Feb 18, 2015 | 53.66 | 54.17 | 53.66 | 53.91 | 4,647,242 | -0.04(-0.08%) |
Feb 17, 2015 | 53.59 | 54.33 | 53.10 | 53.95 | 4,165,945 | +0.10(+0.19%) |
Feb 13, 2015 | 52.12 | 53.85 | 53.85 | 53.85 | 7,787,764 | +3.05(+6.00%) |
Feb 12, 2015 | 50.28 | 50.99 | 50.22 | 50.80 | 5,606,412 | +0.67(+1.33%) |
Feb 11, 2015 | 49.75 | 50.21 | 49.75 | 50.14 | 4,050,799 | +0.31(+0.62%) |
Feb 10, 2015 | 49.62 | 50.12 | 49.45 | 49.83 | 5,182,521 | +0.67(+1.35%) |
Feb 09, 2015 | 49.42 | 49.43 | 48.55 | 49.17 | 5,993,712 | -0.39(-0.78%) |
Feb 06, 2015 | 50.54 | 50.65 | 49.55 | 49.55 | 5,091,151 | -0.71(-1.41%) |
Feb 05, 2015 | 49.63 | 50.33 | 49.50 | 50.26 | 3,850,313 | +0.97(+1.97%) |
Feb 04, 2015 | 49.80 | 50.16 | 48.78 | 49.29 | 10,774,618 | -1.62(-3.18%) |
Feb 03, 2015 | 49.97 | 50.95 | 49.87 | 50.90 | 4,268,979 | +1.32(+2.66%) |
Feb 02, 2015 | 48.89 | 49.62 | 48.87 | 49.59 | 5,446,486 | -0.05(-0.10%) |
Jan 30, 2015 | 50.07 | 50.61 | 49.58 | 49.64 | 4,154,607 | -1.45(-2.83%) |
Jan 29, 2015 | 51.02 | 51.41 | 50.56 | 51.08 | 4,361,261 | +0.26(+0.51%) |
Jan 28, 2015 | 51.27 | 51.71 | 50.80 | 50.83 | 3,743,205 | -0.02(-0.04%) |
Jan 27, 2015 | 50.63 | 51.04 | 50.12 | 50.85 | 3,767,195 | -0.31(-0.60%) |
Jan 26, 2015 | 50.68 | 51.34 | 50.50 | 51.16 | 3,431,741 | +0.26(+0.51%) |
Jan 23, 2015 | 51.66 | 51.69 | 50.85 | 50.90 | 4,816,564 | -0.72(-1.40%) |
Jan 22, 2015 | 51.50 | 51.94 | 51.21 | 51.62 | 5,608,230 | +0.33(+0.64%) |
Jan 21, 2015 | 51.16 | 51.61 | 51.00 | 51.29 | 4,534,731 | -0.14(-0.26%) |
Jan 20, 2015 | 51.49 | 52.21 | 51.00 | 51.43 | 4,070,605 | -0.50(-0.96%) |
Jan 16, 2015 | 51.47 | 51.96 | 51.06 | 51.93 | 3,136,392 | +0.46(+0.89%) |
Jan 15, 2015 | 52.99 | 53.39 | 51.41 | 51.47 | 4,335,395 | -1.52(-2.86%) |
Jan 14, 2015 | 52.81 | 53.51 | 52.62 | 52.99 | 2,577,154 | -0.74(-1.37%) |
Jan 13, 2015 | 54.23 | 55.02 | 53.30 | 53.72 | 4,171,366 | -0.16(-0.31%) |
Jan 12, 2015 | 53.99 | 54.35 | 53.67 | 53.89 | 2,940,850 | +0.05(+0.09%) |
Jan 09, 2015 | 54.03 | 54.20 | 53.36 | 53.84 | 3,440,667 | -0.04(-0.08%) |
Jan 08, 2015 | 53.24 | 53.90 | 53.14 | 53.88 | 2,995,975 | +1.19(+2.25%) |
Jan 07, 2015 | 52.36 | 52.84 | 52.19 | 52.69 | 2,359,663 | +0.67(+1.28%) |
Jan 06, 2015 | 52.34 | 52.78 | 51.68 | 52.03 | 2,785,146 | -0.31(-0.59%) |
Jan 05, 2015 | 52.41 | 52.78 | 52.11 | 52.34 | 2,741,867 | -0.44(-0.84%) |