Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.72 | 56.39 | 55.69 | 55.83 | 3,823,392 | -0.68(-1.21%) |
Mar 30, 2015 | 55.59 | 56.85 | 55.57 | 56.51 | 4,273,898 | +1.39(+2.51%) |
Mar 27, 2015 | 55.84 | 56.00 | 54.92 | 55.13 | 2,786,223 | -0.59(-1.06%) |
Mar 26, 2015 | 56.61 | 56.77 | 55.69 | 55.72 | 2,866,151 | -0.40(-0.71%) |
Mar 25, 2015 | 55.82 | 56.88 | 55.64 | 56.11 | 5,821,702 | +0.97(+1.76%) |
Mar 24, 2015 | 55.67 | 55.78 | 54.96 | 55.14 | 3,095,064 | -0.64(-1.15%) |
Mar 23, 2015 | 56.11 | 56.46 | 55.77 | 55.78 | 3,868,020 | -0.23(-0.42%) |
Mar 20, 2015 | 55.19 | 56.03 | 54.69 | 56.01 | 7,281,942 | +0.96(+1.74%) |
Mar 19, 2015 | 54.85 | 55.31 | 54.47 | 55.05 | 3,727,244 | -0.43(-0.78%) |
Mar 18, 2015 | 53.73 | 55.82 | 53.52 | 55.49 | 6,661,026 | +1.54(+2.86%) |
Mar 17, 2015 | 53.69 | 54.19 | 53.09 | 53.95 | 3,708,033 | -0.24(-0.45%) |
Mar 16, 2015 | 52.79 | 54.21 | 52.60 | 54.19 | 3,479,747 | +1.17(+2.21%) |
Mar 13, 2015 | 52.66 | 53.10 | 52.23 | 53.02 | 4,010,972 | +0.34(+0.65%) |
Mar 12, 2015 | 53.34 | 53.91 | 52.57 | 52.67 | 4,168,461 | -0.28(-0.52%) |
Mar 11, 2015 | 52.76 | 53.27 | 52.67 | 52.95 | 3,410,393 | +0.37(+0.70%) |
Mar 10, 2015 | 53.87 | 53.87 | 52.58 | 52.58 | 4,922,302 | -1.61(-2.96%) |
Mar 09, 2015 | 53.58 | 55.03 | 53.58 | 54.19 | 5,110,852 | +0.66(+1.23%) |
Mar 06, 2015 | 54.10 | 54.91 | 53.37 | 53.53 | 5,183,402 | -1.08(-1.98%) |
Mar 05, 2015 | 55.54 | 55.65 | 54.59 | 54.61 | 3,832,312 | -0.77(-1.39%) |
Mar 04, 2015 | 55.19 | 55.46 | 54.75 | 55.37 | 3,097,210 | -0.09(-0.17%) |
Mar 03, 2015 | 55.07 | 55.67 | 55.03 | 55.47 | 4,731,975 | +0.77(+1.42%) |
Mar 02, 2015 | 55.73 | 55.69 | 54.10 | 54.69 | 8,413,832 | -1.04(-1.86%) |
Feb 27, 2015 | 56.89 | 57.14 | 55.72 | 55.73 | 6,049,047 | -1.14(-2.00%) |
Feb 26, 2015 | 56.11 | 56.95 | 55.67 | 56.87 | 6,025,404 | +0.69(+1.23%) |
Feb 25, 2015 | 56.74 | 57.24 | 56.05 | 56.18 | 4,166,864 | -0.65(-1.14%) |
Feb 24, 2015 | 56.62 | 56.87 | 55.64 | 56.82 | 6,254,978 | +0.48(+0.84%) |
Feb 23, 2015 | 54.51 | 56.44 | 54.51 | 56.35 | 5,329,478 | +1.41(+2.57%) |
Feb 20, 2015 | 55.06 | 55.52 | 54.17 | 54.93 | 6,429,163 | -0.06(-0.12%) |
Feb 19, 2015 | 53.61 | 55.32 | 53.23 | 55.00 | 6,474,739 | +1.05(+1.95%) |
Feb 18, 2015 | 53.99 | 54.42 | 53.61 | 53.95 | 5,628,371 | -0.67(-1.24%) |
Feb 17, 2015 | 54.25 | 54.89 | 53.89 | 54.62 | 4,960,747 | +0.20(+0.37%) |
Feb 13, 2015 | 53.81 | 54.42 | 54.42 | 54.42 | 4,898,297 | +1.07(+2.01%) |
Feb 12, 2015 | 53.08 | 53.50 | 52.62 | 53.35 | 3,827,438 | +1.01(+1.93%) |
Feb 11, 2015 | 52.86 | 52.92 | 51.74 | 52.34 | 5,847,738 | -1.04(-1.96%) |
Feb 10, 2015 | 53.05 | 53.52 | 52.09 | 53.39 | 4,735,091 | -0.18(-0.34%) |
Feb 09, 2015 | 53.81 | 54.06 | 53.40 | 53.57 | 3,917,779 | -0.12(-0.22%) |
Feb 06, 2015 | 53.14 | 54.06 | 52.98 | 53.69 | 5,091,709 | +0.63(+1.18%) |
Feb 05, 2015 | 53.12 | 53.54 | 52.44 | 53.06 | 4,272,454 | +0.56(+1.06%) |
Feb 04, 2015 | 52.09 | 53.00 | 51.67 | 52.50 | 7,587,169 | -0.32(-0.61%) |
Feb 03, 2015 | 52.01 | 52.87 | 51.73 | 52.83 | 9,472,727 | +1.47(+2.86%) |
Feb 02, 2015 | 50.31 | 51.36 | 49.43 | 51.36 | 6,830,257 | +1.75(+3.53%) |
Jan 30, 2015 | 49.19 | 50.28 | 48.88 | 49.61 | 8,211,898 | -0.11(-0.23%) |
Jan 29, 2015 | 49.35 | 49.87 | 48.45 | 49.72 | 8,235,373 | +1.49(+3.09%) |
Jan 28, 2015 | 49.24 | 49.43 | 48.20 | 48.24 | 8,559,628 | -0.87(-1.77%) |
Jan 27, 2015 | 47.76 | 49.23 | 47.64 | 49.10 | 6,246,161 | +0.85(+1.75%) |
Jan 26, 2015 | 48.43 | 48.71 | 47.70 | 48.26 | 5,881,855 | -0.08(-0.18%) |
Jan 23, 2015 | 47.60 | 48.81 | 47.25 | 48.34 | 6,616,009 | +0.85(+1.80%) |
Jan 22, 2015 | 47.16 | 47.68 | 46.54 | 47.49 | 7,797,770 | +0.75(+1.60%) |
Jan 21, 2015 | 45.34 | 47.00 | 44.94 | 46.74 | 10,075,927 | +1.86(+4.13%) |
Jan 20, 2015 | 43.59 | 44.95 | 43.10 | 44.88 | 11,332,524 | +1.97(+4.59%) |
Jan 16, 2015 | 41.62 | 43.09 | 41.62 | 42.92 | 7,056,808 | +1.23(+2.94%) |
Jan 15, 2015 | 42.50 | 42.68 | 41.40 | 41.69 | 7,839,982 | -0.23(-0.56%) |
Jan 14, 2015 | 42.78 | 43.02 | 40.45 | 41.92 | 16,457,698 | -1.47(-3.38%) |
Jan 13, 2015 | 45.37 | 45.71 | 43.30 | 43.39 | 12,590,398 | -1.93(-4.27%) |
Jan 12, 2015 | 46.90 | 46.93 | 45.03 | 45.32 | 7,416,273 | -2.17(-4.56%) |
Jan 09, 2015 | 48.19 | 48.33 | 47.06 | 47.49 | 6,290,593 | -1.11(-2.29%) |
Jan 08, 2015 | 47.34 | 48.61 | 46.99 | 48.60 | 7,700,216 | +1.82(+3.89%) |
Jan 07, 2015 | 47.11 | 47.90 | 46.49 | 46.78 | 7,878,415 | +0.20(+0.44%) |
Jan 06, 2015 | 47.73 | 48.51 | 46.58 | 46.58 | 8,214,850 | -1.34(-2.80%) |
Jan 05, 2015 | 50.26 | 50.51 | 47.37 | 47.92 | 8,342,105 | -3.08(-6.05%) |