Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.40 | 53.78 | 53.09 | 53.49 | 13,637,789 | -0.32(-0.59%) |
Mar 30, 2015 | 53.19 | 53.91 | 53.17 | 53.81 | 26,376,848 | +1.13(+2.15%) |
Mar 27, 2015 | 52.91 | 53.02 | 52.57 | 52.68 | 17,355,568 | -0.43(-0.82%) |
Mar 26, 2015 | 53.79 | 53.96 | 52.92 | 53.11 | 22,215,806 | -0.06(-0.12%) |
Mar 25, 2015 | 52.83 | 53.58 | 52.78 | 53.18 | 23,054,054 | +0.68(+1.30%) |
Mar 24, 2015 | 52.98 | 53.06 | 52.46 | 52.49 | 21,435,292 | -0.35(-0.67%) |
Mar 23, 2015 | 53.15 | 53.51 | 52.85 | 52.85 | 17,635,098 | -0.19(-0.35%) |
Mar 20, 2015 | 52.84 | 53.34 | 52.63 | 53.03 | 32,791,152 | +0.77(+1.47%) |
Mar 19, 2015 | 52.46 | 52.69 | 52.11 | 52.26 | 33,933,924 | -0.84(-1.59%) |
Mar 18, 2015 | 51.27 | 53.39 | 51.19 | 53.11 | 40,518,592 | +1.50(+2.91%) |
Mar 17, 2015 | 51.49 | 51.80 | 51.23 | 51.61 | 20,346,646 | -0.20(-0.38%) |
Mar 16, 2015 | 50.83 | 51.85 | 50.67 | 51.80 | 24,745,944 | +0.69(+1.35%) |
Mar 13, 2015 | 50.97 | 51.17 | 50.56 | 51.11 | 30,679,594 | -0.19(-0.37%) |
Mar 12, 2015 | 51.72 | 51.96 | 51.28 | 51.30 | 28,099,008 | -0.33(-0.64%) |
Mar 11, 2015 | 51.57 | 51.85 | 51.26 | 51.63 | 19,054,986 | +0.15(+0.29%) |
Mar 10, 2015 | 51.79 | 52.09 | 51.46 | 51.48 | 27,785,468 | -0.73(-1.39%) |
Mar 09, 2015 | 52.50 | 53.10 | 52.21 | 52.21 | 25,464,782 | -0.38(-0.72%) |
Mar 06, 2015 | 53.17 | 53.44 | 52.45 | 52.59 | 27,999,426 | -0.96(-1.79%) |
Mar 05, 2015 | 53.73 | 53.80 | 53.46 | 53.54 | 16,406,382 | -0.32(-0.60%) |
Mar 04, 2015 | 53.95 | 53.94 | 53.27 | 53.87 | 24,241,468 | -0.08(-0.14%) |
Mar 03, 2015 | 53.78 | 54.26 | 53.54 | 53.94 | 18,030,742 | +0.20(+0.37%) |
Mar 02, 2015 | 54.01 | 54.06 | 53.22 | 53.74 | 26,243,868 | -0.38(-0.70%) |
Feb 27, 2015 | 54.57 | 54.61 | 54.06 | 54.12 | 19,510,230 | -0.24(-0.44%) |
Feb 26, 2015 | 55.06 | 55.09 | 54.07 | 54.36 | 28,230,502 | -1.03(-1.85%) |
Feb 25, 2015 | 55.13 | 55.48 | 54.85 | 55.39 | 23,398,906 | +0.30(+0.55%) |
Feb 24, 2015 | 55.27 | 55.32 | 54.73 | 55.09 | 22,530,384 | +0.15(+0.27%) |
Feb 23, 2015 | 54.62 | 55.38 | 54.48 | 54.93 | 28,658,128 | -0.23(-0.41%) |
Feb 20, 2015 | 55.28 | 55.56 | 54.70 | 55.16 | 37,439,804 | -0.27(-0.48%) |
Feb 19, 2015 | 54.53 | 55.74 | 54.28 | 55.43 | 34,846,192 | -0.26(-0.47%) |
Feb 18, 2015 | 55.90 | 56.13 | 55.54 | 55.69 | 28,278,594 | -0.67(-1.19%) |
Feb 17, 2015 | 55.92 | 56.45 | 55.59 | 56.36 | 32,305,482 | +0.17(+0.30%) |
Feb 13, 2015 | 55.56 | 56.19 | 56.19 | 56.19 | 45,537,688 | +1.16(+2.12%) |
Feb 12, 2015 | 55.05 | 55.28 | 54.65 | 55.02 | 38,578,988 | +0.71(+1.31%) |
Feb 11, 2015 | 54.00 | 54.56 | 53.72 | 54.31 | 38,243,280 | -0.38(-0.70%) |
Feb 10, 2015 | 54.82 | 54.87 | 53.70 | 54.69 | 32,069,112 | -0.03(-0.05%) |
Feb 09, 2015 | 54.90 | 55.35 | 54.60 | 54.72 | 29,478,518 | +0.05(+0.10%) |
Feb 06, 2015 | 55.09 | 55.18 | 54.39 | 54.67 | 38,159,376 | +0.01(+0.03%) |
Feb 05, 2015 | 54.52 | 54.95 | 54.19 | 54.65 | 46,397,604 | +0.77(+1.44%) |
Feb 04, 2015 | 54.07 | 54.38 | 53.43 | 53.88 | 60,043,676 | -0.90(-1.65%) |
Feb 03, 2015 | 53.94 | 55.06 | 53.92 | 54.78 | 68,659,904 | +1.46(+2.74%) |
Feb 02, 2015 | 52.38 | 53.35 | 52.02 | 53.32 | 51,755,720 | +1.58(+3.06%) |
Jan 30, 2015 | 50.91 | 52.33 | 50.57 | 51.74 | 64,022,984 | +0.45(+0.87%) |
Jan 29, 2015 | 51.54 | 51.61 | 50.14 | 51.30 | 43,978,996 | +0.17(+0.33%) |
Jan 28, 2015 | 53.08 | 53.08 | 51.02 | 51.13 | 56,694,484 | -2.10(-3.94%) |
Jan 27, 2015 | 52.84 | 53.48 | 52.71 | 53.22 | 31,538,008 | -0.03(-0.06%) |
Jan 26, 2015 | 52.68 | 53.39 | 52.22 | 53.26 | 26,810,134 | +0.75(+1.43%) |
Jan 23, 2015 | 52.64 | 53.26 | 52.42 | 52.50 | 30,877,520 | -0.38(-0.71%) |
Jan 22, 2015 | 52.97 | 53.04 | 51.91 | 52.88 | 48,188,184 | +0.25(+0.47%) |
Jan 21, 2015 | 51.96 | 52.65 | 51.59 | 52.63 | 41,359,176 | +1.05(+2.03%) |
Jan 20, 2015 | 51.26 | 51.61 | 50.63 | 51.59 | 40,938,408 | +0.06(+0.12%) |
Jan 16, 2015 | 50.19 | 51.59 | 50.16 | 51.52 | 62,407,708 | +1.62(+3.25%) |
Jan 15, 2015 | 51.14 | 51.27 | 49.86 | 49.90 | 60,361,632 | -0.64(-1.27%) |
Jan 14, 2015 | 49.91 | 50.62 | 49.11 | 50.54 | 76,061,752 | +0.16(+0.31%) |
Jan 13, 2015 | 51.00 | 51.39 | 49.91 | 50.39 | 49,713,264 | -0.40(-0.80%) |
Jan 12, 2015 | 51.63 | 51.63 | 50.52 | 50.79 | 42,237,608 | -1.51(-2.88%) |
Jan 09, 2015 | 52.75 | 52.84 | 51.82 | 52.30 | 36,432,792 | -0.42(-0.79%) |
Jan 08, 2015 | 51.98 | 52.84 | 51.76 | 52.72 | 41,138,464 | +1.16(+2.25%) |
Jan 07, 2015 | 52.07 | 52.30 | 51.22 | 51.56 | 45,542,608 | +0.11(+0.21%) |
Jan 06, 2015 | 52.13 | 52.55 | 51.09 | 51.45 | 61,138,000 | -0.77(-1.47%) |
Jan 05, 2015 | 53.71 | 53.72 | 51.95 | 52.22 | 66,280,920 | -2.25(-4.14%) |