Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.26 | 55.92 | 55.23 | 55.37 | 3,855,210 | -0.68(-1.21%) |
Mar 30, 2015 | 55.13 | 56.38 | 55.11 | 56.04 | 4,309,465 | +1.37(+2.51%) |
Mar 27, 2015 | 55.37 | 55.54 | 54.47 | 54.67 | 2,809,410 | -0.58(-1.06%) |
Mar 26, 2015 | 56.14 | 56.30 | 55.23 | 55.26 | 2,890,003 | -0.39(-0.71%) |
Mar 25, 2015 | 55.36 | 56.41 | 55.18 | 55.65 | 5,870,150 | +0.97(+1.76%) |
Mar 24, 2015 | 55.21 | 55.32 | 54.51 | 54.68 | 3,120,821 | -0.63(-1.15%) |
Mar 23, 2015 | 55.65 | 55.99 | 55.31 | 55.32 | 3,900,209 | -0.23(-0.42%) |
Mar 20, 2015 | 54.73 | 55.57 | 54.24 | 55.55 | 7,342,541 | +0.95(+1.74%) |
Mar 19, 2015 | 54.40 | 54.85 | 54.02 | 54.60 | 3,758,261 | -0.43(-0.78%) |
Mar 18, 2015 | 53.28 | 55.36 | 53.08 | 55.03 | 6,716,458 | +1.53(+2.86%) |
Mar 17, 2015 | 53.25 | 53.74 | 52.65 | 53.50 | 3,738,891 | -0.24(-0.45%) |
Mar 16, 2015 | 52.35 | 53.76 | 52.17 | 53.74 | 3,508,704 | +1.16(+2.21%) |
Mar 13, 2015 | 52.23 | 52.66 | 51.80 | 52.58 | 4,044,351 | +0.34(+0.65%) |
Mar 12, 2015 | 52.90 | 53.47 | 52.13 | 52.24 | 4,203,150 | -0.27(-0.52%) |
Mar 11, 2015 | 52.32 | 52.83 | 52.24 | 52.51 | 3,438,774 | +0.37(+0.70%) |
Mar 10, 2015 | 53.42 | 53.42 | 52.14 | 52.15 | 4,963,264 | -1.59(-2.96%) |
Mar 09, 2015 | 53.14 | 54.57 | 53.14 | 53.74 | 5,153,384 | +0.66(+1.23%) |
Mar 06, 2015 | 53.65 | 54.45 | 52.93 | 53.09 | 5,226,537 | -1.07(-1.98%) |
Mar 05, 2015 | 55.09 | 55.19 | 54.14 | 54.16 | 3,864,204 | -0.76(-1.39%) |
Mar 04, 2015 | 54.73 | 55.00 | 54.30 | 54.92 | 3,122,984 | -0.09(-0.17%) |
Mar 03, 2015 | 54.61 | 55.21 | 54.58 | 55.01 | 4,771,353 | +0.77(+1.42%) |
Mar 02, 2015 | 55.27 | 55.23 | 53.65 | 54.24 | 8,483,850 | -1.03(-1.86%) |
Feb 27, 2015 | 56.42 | 56.66 | 55.26 | 55.27 | 6,099,386 | -1.13(-2.00%) |
Feb 26, 2015 | 55.64 | 56.48 | 55.21 | 56.40 | 6,075,547 | +0.68(+1.23%) |
Feb 25, 2015 | 56.27 | 56.77 | 55.58 | 55.71 | 4,201,540 | -0.64(-1.14%) |
Feb 24, 2015 | 56.15 | 56.40 | 55.18 | 56.35 | 6,307,030 | +0.47(+0.84%) |
Feb 23, 2015 | 54.06 | 55.97 | 54.06 | 55.88 | 5,373,829 | +1.40(+2.57%) |
Feb 20, 2015 | 54.61 | 55.06 | 53.73 | 54.48 | 6,482,666 | -0.06(-0.12%) |
Feb 19, 2015 | 53.16 | 54.86 | 52.79 | 54.54 | 6,528,621 | +1.04(+1.95%) |
Feb 18, 2015 | 53.54 | 53.97 | 53.17 | 53.50 | 5,675,209 | -0.67(-1.24%) |
Feb 17, 2015 | 53.80 | 54.44 | 53.44 | 54.17 | 5,002,029 | +0.20(+0.37%) |
Feb 13, 2015 | 53.37 | 53.97 | 53.97 | 53.97 | 4,939,060 | +1.06(+2.01%) |
Feb 12, 2015 | 52.64 | 53.06 | 52.18 | 52.91 | 3,859,289 | +1.00(+1.93%) |
Feb 11, 2015 | 52.43 | 52.48 | 51.31 | 51.91 | 5,896,402 | -1.04(-1.96%) |
Feb 10, 2015 | 52.62 | 53.08 | 51.66 | 52.94 | 4,774,496 | -0.18(-0.34%) |
Feb 09, 2015 | 53.36 | 53.61 | 52.96 | 53.13 | 3,950,382 | -0.12(-0.22%) |
Feb 06, 2015 | 52.70 | 53.61 | 52.55 | 53.25 | 5,134,081 | +0.62(+1.18%) |
Feb 05, 2015 | 52.69 | 53.10 | 52.01 | 52.62 | 4,308,009 | +0.55(+1.06%) |
Feb 04, 2015 | 51.66 | 52.57 | 51.24 | 52.07 | 7,650,309 | -0.32(-0.61%) |
Feb 03, 2015 | 51.58 | 52.43 | 51.31 | 52.39 | 9,551,558 | +1.46(+2.86%) |
Feb 02, 2015 | 49.89 | 50.94 | 49.03 | 50.94 | 6,887,098 | +1.74(+3.53%) |
Jan 30, 2015 | 48.79 | 49.87 | 48.47 | 49.20 | 8,280,237 | -0.11(-0.23%) |
Jan 29, 2015 | 48.94 | 49.46 | 48.05 | 49.31 | 8,303,907 | +1.48(+3.09%) |
Jan 28, 2015 | 48.84 | 49.02 | 47.80 | 47.84 | 8,630,860 | -0.86(-1.77%) |
Jan 27, 2015 | 47.37 | 48.82 | 47.24 | 48.70 | 6,298,141 | +0.84(+1.75%) |
Jan 26, 2015 | 48.03 | 48.31 | 47.31 | 47.86 | 5,930,804 | -0.08(-0.18%) |
Jan 23, 2015 | 47.21 | 48.41 | 46.86 | 47.94 | 6,671,067 | +0.85(+1.80%) |
Jan 22, 2015 | 46.77 | 47.29 | 46.16 | 47.10 | 7,862,662 | +0.74(+1.60%) |
Jan 21, 2015 | 44.97 | 46.61 | 44.57 | 46.35 | 10,159,778 | +1.84(+4.13%) |
Jan 20, 2015 | 43.23 | 44.58 | 42.74 | 44.51 | 11,426,832 | +1.95(+4.59%) |
Jan 16, 2015 | 41.28 | 42.74 | 41.28 | 42.56 | 7,115,534 | +1.22(+2.94%) |
Jan 15, 2015 | 42.15 | 42.33 | 41.06 | 41.34 | 7,905,226 | -0.23(-0.56%) |
Jan 14, 2015 | 42.43 | 42.67 | 40.11 | 41.57 | 16,594,658 | -1.46(-3.38%) |
Jan 13, 2015 | 45.00 | 45.33 | 42.94 | 43.03 | 12,695,174 | -1.92(-4.27%) |
Jan 12, 2015 | 46.51 | 46.54 | 44.66 | 44.95 | 7,477,991 | -2.15(-4.56%) |
Jan 09, 2015 | 47.80 | 47.93 | 46.67 | 47.10 | 6,342,943 | -1.11(-2.29%) |
Jan 08, 2015 | 46.95 | 48.21 | 46.60 | 48.20 | 7,764,297 | +1.81(+3.89%) |
Jan 07, 2015 | 46.72 | 47.50 | 46.11 | 46.40 | 7,943,978 | +0.20(+0.44%) |
Jan 06, 2015 | 47.34 | 48.11 | 46.19 | 46.19 | 8,283,213 | -1.33(-2.80%) |
Jan 05, 2015 | 49.85 | 50.09 | 46.98 | 47.52 | 8,411,528 | -3.06(-6.05%) |