Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.75 | 55.29 | 54.52 | 54.75 | 6,523,808 | -0.73(-1.32%) |
Mar 30, 2015 | 55.08 | 55.74 | 55.01 | 55.49 | 5,209,373 | +0.95(+1.73%) |
Mar 27, 2015 | 54.78 | 55.22 | 54.41 | 54.54 | 4,798,634 | -0.76(-1.37%) |
Mar 26, 2015 | 55.96 | 56.03 | 54.84 | 55.30 | 6,603,328 | +0.01(+0.01%) |
Mar 25, 2015 | 54.74 | 55.68 | 54.53 | 55.29 | 6,377,905 | +0.95(+1.75%) |
Mar 24, 2015 | 54.68 | 54.93 | 54.31 | 54.34 | 3,815,797 | -0.31(-0.56%) |
Mar 23, 2015 | 54.83 | 55.33 | 54.63 | 54.65 | 5,023,123 | +0.10(+0.19%) |
Mar 20, 2015 | 54.35 | 55.42 | 54.23 | 54.54 | 17,876,622 | +0.64(+1.18%) |
Mar 19, 2015 | 54.61 | 54.85 | 53.78 | 53.90 | 7,288,020 | -1.60(-2.89%) |
Mar 18, 2015 | 54.05 | 55.95 | 53.82 | 55.51 | 5,575,364 | +1.24(+2.28%) |
Mar 17, 2015 | 54.74 | 54.93 | 54.13 | 54.27 | 5,255,329 | -0.56(-1.03%) |
Mar 16, 2015 | 54.29 | 54.88 | 54.08 | 54.83 | 7,256,459 | +0.20(+0.37%) |
Mar 13, 2015 | 55.35 | 55.47 | 54.30 | 54.63 | 8,266,195 | -1.30(-2.33%) |
Mar 12, 2015 | 56.03 | 56.29 | 55.67 | 55.94 | 5,691,668 | +0.24(+0.43%) |
Mar 11, 2015 | 55.22 | 56.00 | 55.17 | 55.70 | 4,610,367 | +0.33(+0.60%) |
Mar 10, 2015 | 55.40 | 55.89 | 55.16 | 55.37 | 5,592,939 | -0.73(-1.31%) |
Mar 09, 2015 | 56.09 | 56.84 | 55.94 | 56.10 | 4,532,878 | +0.02(+0.04%) |
Mar 06, 2015 | 57.29 | 57.65 | 55.88 | 56.08 | 6,780,481 | -1.50(-2.61%) |
Mar 05, 2015 | 58.05 | 58.11 | 57.35 | 57.58 | 4,864,599 | -0.62(-1.07%) |
Mar 04, 2015 | 57.87 | 58.24 | 57.38 | 58.20 | 4,329,239 | +0.24(+0.41%) |
Mar 03, 2015 | 57.81 | 58.55 | 57.56 | 57.96 | 5,753,754 | +0.20(+0.35%) |
Mar 02, 2015 | 57.85 | 57.85 | 56.95 | 57.76 | 5,997,187 | -0.10(-0.18%) |
Feb 27, 2015 | 58.42 | 58.58 | 57.72 | 57.87 | 6,895,733 | -0.33(-0.56%) |
Feb 26, 2015 | 58.95 | 59.15 | 57.85 | 58.19 | 6,320,570 | -1.40(-2.36%) |
Feb 25, 2015 | 59.38 | 59.83 | 59.23 | 59.60 | 3,892,709 | +0.34(+0.58%) |
Feb 24, 2015 | 59.80 | 59.87 | 58.94 | 59.26 | 3,648,469 | -0.04(-0.06%) |
Feb 23, 2015 | 58.97 | 59.86 | 58.77 | 59.29 | 4,255,915 | -0.22(-0.37%) |
Feb 20, 2015 | 60.05 | 60.27 | 59.26 | 59.52 | 5,091,371 | -0.38(-0.63%) |
Feb 19, 2015 | 58.75 | 60.46 | 58.71 | 59.90 | 6,085,077 | -0.56(-0.93%) |
Feb 18, 2015 | 61.32 | 61.29 | 60.37 | 60.46 | 6,986,263 | -0.86(-1.41%) |
Feb 17, 2015 | 61.32 | 61.73 | 60.97 | 61.32 | 6,043,860 | -0.43(-0.70%) |
Feb 13, 2015 | 61.79 | 61.75 | 61.75 | 61.75 | 6,087,210 | +0.80(+1.30%) |
Feb 12, 2015 | 60.13 | 61.10 | 59.86 | 60.96 | 8,089,115 | +1.53(+2.58%) |
Feb 11, 2015 | 59.38 | 59.99 | 58.74 | 59.43 | 6,497,450 | -0.99(-1.64%) |
Feb 10, 2015 | 60.35 | 60.56 | 59.06 | 60.42 | 7,576,453 | +0.04(+0.06%) |
Feb 09, 2015 | 61.11 | 61.84 | 60.23 | 60.38 | 8,845,531 | -0.36(-0.60%) |
Feb 06, 2015 | 61.66 | 61.86 | 60.66 | 60.74 | 6,300,627 | -0.27(-0.45%) |
Feb 05, 2015 | 60.82 | 61.60 | 60.52 | 61.02 | 7,061,500 | +0.94(+1.57%) |
Feb 04, 2015 | 60.16 | 60.68 | 59.47 | 60.07 | 9,247,368 | -0.97(-1.58%) |
Feb 03, 2015 | 60.40 | 61.14 | 59.89 | 61.04 | 9,604,975 | +1.48(+2.48%) |
Feb 02, 2015 | 60.77 | 61.06 | 58.37 | 59.56 | 10,706,355 | +0.12(+0.20%) |
Jan 30, 2015 | 57.82 | 60.45 | 57.45 | 59.44 | 12,406,035 | +1.26(+2.16%) |
Jan 29, 2015 | 58.17 | 58.26 | 56.14 | 58.19 | 8,475,141 | +1.34(+2.37%) |
Jan 28, 2015 | 58.77 | 59.00 | 56.68 | 56.84 | 8,310,023 | -2.16(-3.66%) |
Jan 27, 2015 | 59.38 | 59.81 | 58.71 | 59.00 | 6,013,234 | -0.68(-1.13%) |
Jan 26, 2015 | 58.61 | 59.70 | 58.18 | 59.68 | 5,210,040 | +1.09(+1.86%) |
Jan 23, 2015 | 58.48 | 59.35 | 58.08 | 58.59 | 6,554,352 | -0.01(-0.01%) |
Jan 22, 2015 | 59.44 | 59.44 | 57.75 | 58.60 | 7,025,377 | -0.28(-0.48%) |
Jan 21, 2015 | 58.28 | 59.11 | 58.06 | 58.88 | 6,044,938 | +0.91(+1.58%) |
Jan 20, 2015 | 57.77 | 57.96 | 56.41 | 57.96 | 7,550,178 | -0.04(-0.06%) |
Jan 16, 2015 | 56.82 | 58.15 | 56.77 | 58.00 | 8,834,137 | +1.54(+2.72%) |
Jan 15, 2015 | 56.92 | 57.12 | 55.68 | 56.46 | 9,759,497 | +0.38(+0.68%) |
Jan 14, 2015 | 54.85 | 56.31 | 54.35 | 56.08 | 9,452,143 | +0.38(+0.68%) |
Jan 13, 2015 | 55.72 | 56.52 | 55.17 | 55.71 | 9,534,380 | +0.01(+0.03%) |
Jan 12, 2015 | 56.71 | 56.85 | 55.45 | 55.69 | 9,592,180 | -1.92(-3.34%) |
Jan 09, 2015 | 58.07 | 58.11 | 56.52 | 57.61 | 7,003,539 | -0.11(-0.19%) |
Jan 08, 2015 | 57.82 | 58.52 | 57.57 | 57.73 | 9,038,898 | +0.51(+0.88%) |
Jan 07, 2015 | 57.91 | 58.16 | 56.47 | 57.22 | 7,368,908 | +0.01(+0.01%) |
Jan 06, 2015 | 57.27 | 58.13 | 56.52 | 57.21 | 8,125,332 | -0.49(-0.85%) |
Jan 05, 2015 | 58.98 | 58.98 | 57.15 | 57.70 | 8,092,383 | -2.22(-3.71%) |