Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.53 | 53.68 | 53.39 | 53.58 | 500,483 | -0.27(-0.50%) |
Mar 30, 2015 | 53.60 | 53.92 | 53.40 | 53.85 | 652,320 | +0.87(+1.64%) |
Mar 27, 2015 | 52.87 | 53.08 | 52.81 | 52.98 | 659,278 | +0.25(+0.48%) |
Mar 26, 2015 | 52.78 | 52.84 | 52.52 | 52.73 | 660,120 | -0.09(-0.17%) |
Mar 25, 2015 | 53.38 | 53.50 | 52.82 | 52.82 | 722,992 | -0.64(-1.19%) |
Mar 24, 2015 | 53.36 | 53.46 | 53.29 | 53.45 | 2,122,211 | +0.07(+0.13%) |
Mar 23, 2015 | 53.56 | 53.56 | 53.23 | 53.39 | 1,126,036 | +0.01(+0.02%) |
Mar 20, 2015 | 53.17 | 53.49 | 53.16 | 53.38 | 1,920,015 | +0.38(+0.71%) |
Mar 19, 2015 | 53.06 | 53.06 | 52.75 | 53.00 | 2,373,868 | -0.29(-0.55%) |
Mar 18, 2015 | 52.37 | 53.49 | 52.21 | 53.29 | 1,183,963 | +0.90(+1.71%) |
Mar 17, 2015 | 52.04 | 52.43 | 51.96 | 52.40 | 1,371,737 | +0.28(+0.54%) |
Mar 16, 2015 | 51.85 | 52.17 | 51.84 | 52.12 | 940,432 | +0.65(+1.26%) |
Mar 13, 2015 | 51.66 | 51.66 | 51.29 | 51.47 | 1,634,745 | -0.48(-0.92%) |
Mar 12, 2015 | 51.99 | 52.15 | 51.90 | 51.95 | 1,224,886 | +0.43(+0.83%) |
Mar 11, 2015 | 51.39 | 51.56 | 51.36 | 51.52 | 1,154,653 | +0.29(+0.57%) |
Mar 10, 2015 | 51.48 | 51.59 | 51.22 | 51.23 | 888,254 | -1.06(-2.03%) |
Mar 09, 2015 | 52.40 | 52.43 | 52.25 | 52.29 | 621,684 | -0.05(-0.10%) |
Mar 06, 2015 | 52.71 | 52.76 | 52.17 | 52.34 | 1,463,680 | -0.49(-0.93%) |
Mar 05, 2015 | 52.97 | 52.98 | 52.74 | 52.83 | 749,527 | -0.13(-0.25%) |
Mar 04, 2015 | 52.81 | 53.33 | 52.75 | 52.97 | 913,191 | -0.36(-0.68%) |
Mar 03, 2015 | 53.49 | 53.50 | 53.29 | 53.33 | 861,707 | -0.33(-0.61%) |
Mar 02, 2015 | 53.55 | 53.68 | 53.40 | 53.65 | 1,625,800 | +0.22(+0.41%) |
Feb 27, 2015 | 53.55 | 53.66 | 53.43 | 53.44 | 980,062 | -0.09(-0.16%) |
Feb 26, 2015 | 53.66 | 53.69 | 53.44 | 53.52 | 724,538 | +0.15(+0.27%) |
Feb 25, 2015 | 53.48 | 53.54 | 53.37 | 53.38 | 4,394,399 | -0.09(-0.17%) |
Feb 24, 2015 | 53.22 | 53.59 | 52.98 | 53.47 | 4,127,063 | +0.55(+1.04%) |
Feb 23, 2015 | 52.99 | 53.16 | 52.82 | 52.92 | 582,452 | -0.38(-0.71%) |
Feb 20, 2015 | 53.04 | 53.37 | 52.85 | 53.29 | 1,295,651 | +0.26(+0.49%) |
Feb 19, 2015 | 53.09 | 53.22 | 52.92 | 53.04 | 510,698 | -0.14(-0.27%) |
Feb 18, 2015 | 53.10 | 53.25 | 52.88 | 53.18 | 436,626 | +0.01(+0.02%) |
Feb 17, 2015 | 53.26 | 53.29 | 52.98 | 53.17 | 881,907 | -0.13(-0.24%) |
Feb 13, 2015 | 53.12 | 53.29 | 53.29 | 53.29 | 1,673,358 | +0.41(+0.78%) |
Feb 12, 2015 | 52.64 | 52.93 | 52.57 | 52.88 | 1,234,631 | +0.63(+1.20%) |
Feb 11, 2015 | 52.16 | 52.38 | 52.04 | 52.26 | 719,888 | -0.18(-0.35%) |
Feb 10, 2015 | 52.47 | 52.54 | 52.27 | 52.44 | 614,209 | +0.10(+0.19%) |
Feb 09, 2015 | 52.45 | 52.46 | 52.25 | 52.34 | 450,320 | -0.23(-0.45%) |
Feb 06, 2015 | 52.88 | 52.88 | 52.44 | 52.57 | 1,538,773 | -0.66(-1.24%) |
Feb 05, 2015 | 52.97 | 53.27 | 52.89 | 53.24 | 890,864 | -0.03(-0.05%) |
Feb 04, 2015 | 53.58 | 53.65 | 53.12 | 53.26 | 5,855,566 | +0.07(+0.13%) |
Feb 03, 2015 | 52.88 | 53.22 | 52.66 | 53.19 | 3,984,827 | +0.52(+0.99%) |
Feb 02, 2015 | 52.47 | 52.78 | 52.29 | 52.68 | 1,376,875 | +0.85(+1.63%) |
Jan 30, 2015 | 52.27 | 52.36 | 51.80 | 51.83 | 2,150,904 | -1.11(-2.09%) |
Jan 29, 2015 | 52.92 | 52.96 | 52.48 | 52.93 | 1,148,216 | +0.12(+0.22%) |
Jan 28, 2015 | 53.30 | 53.42 | 52.73 | 52.82 | 963,040 | -0.39(-0.72%) |
Jan 27, 2015 | 53.19 | 53.34 | 53.02 | 53.20 | 1,518,685 | -0.38(-0.70%) |
Jan 26, 2015 | 53.48 | 53.65 | 53.29 | 53.58 | 1,416,044 | +0.14(+0.27%) |
Jan 23, 2015 | 53.47 | 53.61 | 53.42 | 53.44 | 1,040,325 | -0.06(-0.11%) |
Jan 22, 2015 | 52.98 | 53.60 | 52.71 | 53.50 | 4,112,422 | +0.69(+1.32%) |
Jan 21, 2015 | 52.39 | 52.80 | 52.26 | 52.80 | 3,097,507 | +0.93(+1.79%) |
Jan 20, 2015 | 51.75 | 51.94 | 51.72 | 51.87 | 1,444,800 | -0.18(-0.34%) |
Jan 16, 2015 | 51.49 | 52.07 | 51.47 | 52.05 | 1,403,253 | +0.18(+0.34%) |
Jan 15, 2015 | 52.12 | 52.27 | 51.85 | 51.87 | 2,638,458 | +0.44(+0.86%) |
Jan 14, 2015 | 51.37 | 51.48 | 51.03 | 51.43 | 2,194,315 | -0.26(-0.50%) |
Jan 13, 2015 | 51.87 | 52.11 | 51.36 | 51.69 | 924,955 | +0.47(+0.92%) |
Jan 12, 2015 | 51.40 | 51.55 | 51.16 | 51.22 | 817,483 | -0.15(-0.29%) |
Jan 09, 2015 | 51.48 | 51.58 | 51.21 | 51.37 | 3,076,650 | -0.03(-0.07%) |
Jan 08, 2015 | 51.03 | 51.51 | 51.00 | 51.40 | 2,452,252 | +0.87(+1.72%) |
Jan 07, 2015 | 50.23 | 50.54 | 50.20 | 50.53 | 1,000,794 | +0.87(+1.75%) |
Jan 06, 2015 | 49.90 | 50.10 | 49.43 | 49.66 | 867,124 | -0.52(-1.03%) |
Jan 05, 2015 | 50.74 | 50.74 | 50.13 | 50.18 | 733,460 | -0.58(-1.14%) |