Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.98 | 53.36 | 52.67 | 53.07 | 13,746,881 | -0.31(-0.59%) |
Mar 30, 2015 | 52.77 | 53.49 | 52.75 | 53.38 | 26,587,840 | +1.12(+2.15%) |
Mar 27, 2015 | 52.49 | 52.60 | 52.15 | 52.26 | 17,494,398 | -0.43(-0.82%) |
Mar 26, 2015 | 53.36 | 53.53 | 52.50 | 52.69 | 22,393,514 | -0.06(-0.12%) |
Mar 25, 2015 | 52.41 | 53.15 | 52.36 | 52.75 | 23,238,468 | +0.68(+1.30%) |
Mar 24, 2015 | 52.56 | 52.64 | 52.04 | 52.08 | 21,606,758 | -0.35(-0.67%) |
Mar 23, 2015 | 52.73 | 53.08 | 52.43 | 52.43 | 17,776,164 | -0.18(-0.35%) |
Mar 20, 2015 | 52.42 | 52.92 | 52.21 | 52.61 | 33,053,454 | +0.76(+1.47%) |
Mar 19, 2015 | 52.05 | 52.27 | 51.70 | 51.85 | 34,205,388 | -0.84(-1.59%) |
Mar 18, 2015 | 50.86 | 52.96 | 50.78 | 52.68 | 40,842,728 | +1.49(+2.91%) |
Mar 17, 2015 | 51.08 | 51.39 | 50.82 | 51.20 | 20,509,414 | -0.20(-0.38%) |
Mar 16, 2015 | 50.43 | 51.43 | 50.27 | 51.39 | 24,943,906 | +0.69(+1.35%) |
Mar 13, 2015 | 50.56 | 50.77 | 50.16 | 50.71 | 30,925,024 | -0.19(-0.37%) |
Mar 12, 2015 | 51.30 | 51.55 | 50.88 | 50.90 | 28,323,794 | -0.33(-0.64%) |
Mar 11, 2015 | 51.16 | 51.43 | 50.86 | 51.22 | 19,207,422 | +0.15(+0.29%) |
Mar 10, 2015 | 51.38 | 51.68 | 51.05 | 51.07 | 28,007,746 | -0.72(-1.39%) |
Mar 09, 2015 | 52.08 | 52.68 | 51.79 | 51.79 | 25,668,494 | -0.37(-0.72%) |
Mar 06, 2015 | 52.75 | 53.02 | 52.04 | 52.17 | 28,223,416 | -0.95(-1.79%) |
Mar 05, 2015 | 53.30 | 53.37 | 53.04 | 53.12 | 16,537,629 | -0.32(-0.60%) |
Mar 04, 2015 | 53.53 | 53.51 | 52.85 | 53.44 | 24,435,394 | -0.07(-0.14%) |
Mar 03, 2015 | 53.35 | 53.83 | 53.11 | 53.51 | 18,174,984 | +0.20(+0.37%) |
Mar 02, 2015 | 53.58 | 53.63 | 52.80 | 53.32 | 26,453,814 | -0.37(-0.70%) |
Feb 27, 2015 | 54.14 | 54.18 | 53.64 | 53.69 | 19,666,308 | -0.24(-0.44%) |
Feb 26, 2015 | 54.62 | 54.65 | 53.64 | 53.93 | 28,456,340 | -1.02(-1.85%) |
Feb 25, 2015 | 54.69 | 55.04 | 54.42 | 54.95 | 23,586,092 | +0.30(+0.55%) |
Feb 24, 2015 | 54.83 | 54.88 | 54.29 | 54.65 | 22,710,622 | +0.15(+0.27%) |
Feb 23, 2015 | 54.19 | 54.94 | 54.05 | 54.50 | 28,887,386 | -0.22(-0.41%) |
Feb 20, 2015 | 54.84 | 55.12 | 54.27 | 54.72 | 37,739,316 | -0.27(-0.48%) |
Feb 19, 2015 | 54.10 | 55.30 | 53.85 | 54.99 | 35,124,952 | -0.26(-0.47%) |
Feb 18, 2015 | 55.46 | 55.68 | 55.10 | 55.25 | 28,504,816 | -0.67(-1.19%) |
Feb 17, 2015 | 55.48 | 56.01 | 55.15 | 55.91 | 32,563,918 | +0.17(+0.30%) |
Feb 13, 2015 | 55.12 | 55.74 | 55.74 | 55.74 | 45,901,980 | +1.16(+2.12%) |
Feb 12, 2015 | 54.61 | 54.84 | 54.22 | 54.59 | 38,887,608 | +0.71(+1.31%) |
Feb 11, 2015 | 53.57 | 54.12 | 53.30 | 53.88 | 38,549,216 | -0.38(-0.70%) |
Feb 10, 2015 | 54.38 | 54.43 | 53.28 | 54.26 | 32,325,656 | -0.03(-0.05%) |
Feb 09, 2015 | 54.46 | 54.91 | 54.17 | 54.29 | 29,714,340 | +0.05(+0.10%) |
Feb 06, 2015 | 54.65 | 54.74 | 53.96 | 54.23 | 38,464,644 | +0.01(+0.02%) |
Feb 05, 2015 | 54.08 | 54.51 | 53.76 | 54.22 | 46,768,772 | +0.77(+1.44%) |
Feb 04, 2015 | 53.64 | 53.95 | 53.00 | 53.45 | 60,524,012 | -0.90(-1.65%) |
Feb 03, 2015 | 53.51 | 54.63 | 53.49 | 54.35 | 69,209,168 | +1.45(+2.74%) |
Feb 02, 2015 | 51.96 | 52.92 | 51.61 | 52.90 | 52,169,756 | +1.57(+3.06%) |
Jan 30, 2015 | 50.51 | 51.92 | 50.17 | 51.33 | 64,535,152 | +0.44(+0.87%) |
Jan 29, 2015 | 51.13 | 51.20 | 49.74 | 50.89 | 44,330,816 | +0.17(+0.33%) |
Jan 28, 2015 | 52.66 | 52.66 | 50.62 | 50.72 | 57,148,024 | -2.08(-3.94%) |
Jan 27, 2015 | 52.42 | 53.05 | 52.29 | 52.80 | 31,790,306 | -0.03(-0.06%) |
Jan 26, 2015 | 52.26 | 52.97 | 51.80 | 52.83 | 27,024,608 | +0.75(+1.43%) |
Jan 23, 2015 | 52.22 | 52.83 | 52.00 | 52.09 | 31,124,534 | -0.37(-0.71%) |
Jan 22, 2015 | 52.55 | 52.62 | 51.50 | 52.46 | 48,573,676 | +0.24(+0.47%) |
Jan 21, 2015 | 51.55 | 52.23 | 51.18 | 52.22 | 41,690,040 | +1.04(+2.03%) |
Jan 20, 2015 | 50.85 | 51.20 | 50.23 | 51.18 | 41,265,908 | +0.06(+0.12%) |
Jan 16, 2015 | 49.80 | 51.18 | 49.76 | 51.11 | 62,906,956 | +1.61(+3.25%) |
Jan 15, 2015 | 50.73 | 50.86 | 49.46 | 49.50 | 60,844,508 | -0.64(-1.27%) |
Jan 14, 2015 | 49.51 | 50.22 | 48.72 | 50.14 | 76,670,232 | +0.16(+0.31%) |
Jan 13, 2015 | 50.59 | 50.99 | 49.52 | 49.99 | 50,110,960 | -0.40(-0.80%) |
Jan 12, 2015 | 51.22 | 51.22 | 50.12 | 50.39 | 42,575,500 | -1.49(-2.88%) |
Jan 09, 2015 | 52.33 | 52.42 | 51.41 | 51.88 | 36,724,244 | -0.41(-0.79%) |
Jan 08, 2015 | 51.56 | 52.42 | 51.35 | 52.30 | 41,467,564 | +1.15(+2.24%) |
Jan 07, 2015 | 51.66 | 51.88 | 50.81 | 51.15 | 45,906,936 | +0.11(+0.21%) |
Jan 06, 2015 | 51.71 | 52.13 | 50.68 | 51.04 | 61,627,088 | -0.76(-1.47%) |
Jan 05, 2015 | 53.28 | 53.29 | 51.54 | 51.80 | 66,811,152 | -2.24(-4.14%) |