Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.03 | 53.41 | 52.56 | 52.75 | 2,169,551 | -0.87(-1.62%) |
Mar 30, 2015 | 52.86 | 54.01 | 52.83 | 53.62 | 1,811,741 | +1.29(+2.46%) |
Mar 27, 2015 | 52.48 | 52.79 | 51.84 | 52.33 | 2,613,953 | -0.09(-0.17%) |
Mar 26, 2015 | 52.41 | 53.05 | 52.20 | 52.42 | 1,989,259 | -0.02(-0.03%) |
Mar 25, 2015 | 52.86 | 53.18 | 52.30 | 52.44 | 1,958,116 | -0.30(-0.56%) |
Mar 24, 2015 | 52.83 | 53.15 | 52.59 | 52.74 | 956,106 | -0.27(-0.50%) |
Mar 23, 2015 | 52.89 | 53.61 | 52.86 | 53.00 | 1,803,985 | +0.10(+0.19%) |
Mar 20, 2015 | 52.55 | 53.12 | 52.35 | 52.90 | 2,334,696 | +0.40(+0.75%) |
Mar 19, 2015 | 53.50 | 53.50 | 52.36 | 52.51 | 2,228,265 | -1.39(-2.59%) |
Mar 18, 2015 | 52.14 | 54.39 | 51.86 | 53.90 | 1,976,596 | +1.41(+2.68%) |
Mar 17, 2015 | 52.29 | 52.71 | 51.69 | 52.49 | 1,920,398 | -0.24(-0.46%) |
Mar 16, 2015 | 52.68 | 52.96 | 51.91 | 52.74 | 2,940,861 | -0.30(-0.57%) |
Mar 13, 2015 | 53.57 | 53.71 | 52.48 | 53.04 | 1,883,181 | -0.75(-1.39%) |
Mar 12, 2015 | 53.59 | 54.02 | 53.39 | 53.79 | 1,230,727 | +0.50(+0.93%) |
Mar 11, 2015 | 53.58 | 54.34 | 53.22 | 53.29 | 1,769,524 | -0.45(-0.83%) |
Mar 10, 2015 | 53.90 | 54.12 | 53.58 | 53.74 | 1,336,080 | -0.86(-1.58%) |
Mar 09, 2015 | 54.62 | 54.92 | 54.45 | 54.60 | 1,318,430 | -0.02(-0.04%) |
Mar 06, 2015 | 55.38 | 55.61 | 54.50 | 54.62 | 2,063,287 | -1.08(-1.93%) |
Mar 05, 2015 | 56.62 | 56.62 | 55.29 | 55.70 | 2,779,694 | -0.69(-1.22%) |
Mar 04, 2015 | 56.54 | 56.57 | 55.93 | 56.39 | 1,716,352 | +0.11(+0.19%) |
Mar 03, 2015 | 56.80 | 57.06 | 55.98 | 56.28 | 1,839,815 | -0.83(-1.45%) |
Mar 02, 2015 | 56.39 | 57.12 | 55.68 | 57.11 | 1,665,222 | +0.72(+1.28%) |
Feb 27, 2015 | 57.00 | 57.28 | 56.37 | 56.39 | 1,710,546 | -0.63(-1.10%) |
Feb 26, 2015 | 57.38 | 57.92 | 56.72 | 57.02 | 1,737,536 | -0.72(-1.25%) |
Feb 25, 2015 | 57.50 | 57.96 | 57.50 | 57.74 | 987,630 | +0.30(+0.53%) |
Feb 24, 2015 | 57.76 | 57.92 | 57.24 | 57.43 | 874,024 | -0.05(-0.08%) |
Feb 23, 2015 | 56.91 | 57.62 | 56.67 | 57.48 | 1,554,375 | +0.33(+0.57%) |
Feb 20, 2015 | 56.39 | 57.30 | 56.09 | 57.15 | 1,223,776 | +0.59(+1.04%) |
Feb 19, 2015 | 56.73 | 57.20 | 56.31 | 56.56 | 2,207,702 | -0.64(-1.11%) |
Feb 18, 2015 | 57.12 | 57.40 | 56.80 | 57.20 | 1,297,344 | -0.26(-0.45%) |
Feb 17, 2015 | 57.03 | 57.75 | 56.57 | 57.46 | 1,755,395 | +0.15(+0.26%) |
Feb 13, 2015 | 57.06 | 57.31 | 57.31 | 57.31 | 1,656,254 | +0.42(+0.75%) |
Feb 12, 2015 | 56.31 | 57.12 | 56.31 | 56.88 | 1,374,306 | +0.94(+1.68%) |
Feb 11, 2015 | 56.10 | 56.22 | 55.22 | 55.94 | 1,603,299 | -0.35(-0.62%) |
Feb 10, 2015 | 56.63 | 56.63 | 55.62 | 56.29 | 1,502,189 | -0.19(-0.34%) |
Feb 09, 2015 | 55.44 | 57.07 | 55.44 | 56.48 | 2,437,316 | +1.05(+1.89%) |
Feb 06, 2015 | 56.07 | 56.53 | 55.32 | 55.44 | 1,938,910 | -0.56(-1.00%) |
Feb 05, 2015 | 54.71 | 56.33 | 54.70 | 56.00 | 2,102,820 | +1.61(+2.97%) |
Feb 04, 2015 | 54.56 | 55.04 | 53.89 | 54.38 | 2,321,445 | -0.99(-1.79%) |
Feb 03, 2015 | 53.28 | 55.49 | 53.27 | 55.37 | 4,290,487 | +2.48(+4.68%) |
Feb 02, 2015 | 53.80 | 54.22 | 52.06 | 52.90 | 3,432,052 | -0.79(-1.47%) |
Jan 30, 2015 | 51.35 | 54.31 | 50.84 | 53.69 | 5,357,141 | +1.70(+3.28%) |
Jan 29, 2015 | 52.27 | 52.44 | 51.33 | 51.98 | 3,532,334 | -0.01(-0.01%) |
Jan 28, 2015 | 53.63 | 53.88 | 51.85 | 51.99 | 1,944,324 | -1.26(-2.37%) |
Jan 27, 2015 | 52.19 | 53.69 | 52.10 | 53.25 | 1,754,028 | +0.42(+0.79%) |
Jan 26, 2015 | 52.50 | 53.14 | 52.07 | 52.84 | 2,121,044 | +0.48(+0.91%) |
Jan 23, 2015 | 54.12 | 54.23 | 52.33 | 52.36 | 3,790,137 | -2.53(-4.61%) |
Jan 22, 2015 | 54.41 | 54.98 | 53.91 | 54.89 | 2,274,706 | +0.93(+1.73%) |
Jan 21, 2015 | 52.63 | 54.05 | 51.80 | 53.96 | 2,565,898 | +1.05(+1.99%) |
Jan 20, 2015 | 54.01 | 54.22 | 52.49 | 52.91 | 3,267,015 | -0.92(-1.70%) |
Jan 16, 2015 | 52.66 | 53.96 | 52.52 | 53.82 | 2,978,439 | +0.96(+1.82%) |
Jan 15, 2015 | 54.01 | 54.07 | 52.82 | 52.86 | 3,218,985 | -0.74(-1.38%) |
Jan 14, 2015 | 53.44 | 53.74 | 52.40 | 53.60 | 2,758,441 | -0.73(-1.34%) |
Jan 13, 2015 | 55.50 | 55.90 | 53.62 | 54.33 | 2,528,673 | -0.64(-1.16%) |
Jan 12, 2015 | 56.22 | 56.34 | 54.67 | 54.97 | 2,241,907 | -1.41(-2.50%) |
Jan 09, 2015 | 57.34 | 57.48 | 55.93 | 56.37 | 1,533,134 | -0.67(-1.17%) |
Jan 08, 2015 | 55.97 | 57.05 | 55.67 | 57.04 | 3,040,922 | +1.71(+3.09%) |
Jan 07, 2015 | 56.18 | 56.21 | 55.16 | 55.33 | 2,205,494 | -0.36(-0.64%) |
Jan 06, 2015 | 55.86 | 56.38 | 55.03 | 55.69 | 1,977,524 | -0.23(-0.42%) |
Jan 05, 2015 | 57.31 | 57.37 | 55.83 | 55.92 | 2,778,940 | -2.00(-3.45%) |