Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.25 | 54.76 | 53.93 | 54.58 | 3,371,986 | -0.04(-0.07%) |
Mar 30, 2015 | 54.23 | 54.93 | 54.23 | 54.62 | 2,399,533 | +0.84(+1.55%) |
Mar 27, 2015 | 54.20 | 54.32 | 53.55 | 53.78 | 2,808,761 | -0.61(-1.12%) |
Mar 26, 2015 | 53.70 | 54.78 | 53.36 | 54.40 | 4,471,224 | +0.45(+0.83%) |
Mar 25, 2015 | 54.82 | 54.91 | 53.95 | 53.95 | 3,307,372 | -0.82(-1.49%) |
Mar 24, 2015 | 55.57 | 55.57 | 54.72 | 54.76 | 3,379,591 | -0.81(-1.46%) |
Mar 23, 2015 | 56.19 | 57.08 | 55.55 | 55.57 | 6,566,764 | -0.62(-1.10%) |
Mar 20, 2015 | 54.55 | 56.24 | 54.38 | 56.19 | 10,483,501 | +1.68(+3.08%) |
Mar 19, 2015 | 55.61 | 55.69 | 53.89 | 54.51 | 4,695,816 | -1.10(-1.98%) |
Mar 18, 2015 | 55.69 | 56.22 | 54.89 | 55.61 | 4,332,828 | -0.33(-0.60%) |
Mar 17, 2015 | 56.14 | 56.28 | 55.51 | 55.95 | 3,435,956 | -0.51(-0.90%) |
Mar 16, 2015 | 55.53 | 56.49 | 55.40 | 56.45 | 3,719,659 | +1.31(+2.38%) |
Mar 13, 2015 | 55.82 | 56.03 | 54.57 | 55.14 | 2,943,893 | -0.81(-1.45%) |
Mar 12, 2015 | 54.98 | 55.99 | 54.95 | 55.95 | 2,760,017 | +1.27(+2.32%) |
Mar 11, 2015 | 54.68 | 54.94 | 54.24 | 54.68 | 2,754,106 | +0.40(+0.74%) |
Mar 10, 2015 | 55.02 | 55.09 | 54.26 | 54.28 | 4,961,993 | -1.88(-3.35%) |
Mar 09, 2015 | 55.99 | 56.43 | 55.67 | 56.16 | 3,348,669 | +0.03(+0.05%) |
Mar 06, 2015 | 55.31 | 56.98 | 55.27 | 56.14 | 6,947,864 | +1.08(+1.96%) |
Mar 05, 2015 | 54.88 | 55.22 | 54.38 | 55.06 | 3,222,255 | +0.28(+0.51%) |
Mar 04, 2015 | 54.99 | 55.17 | 54.40 | 54.78 | 2,700,849 | -0.61(-1.10%) |
Mar 03, 2015 | 55.38 | 55.86 | 55.08 | 55.39 | 3,050,097 | -0.44(-0.79%) |
Mar 02, 2015 | 54.95 | 55.86 | 54.82 | 55.83 | 3,538,445 | +0.88(+1.61%) |
Feb 27, 2015 | 55.51 | 55.88 | 54.91 | 54.95 | 3,297,304 | -0.18(-0.32%) |
Feb 26, 2015 | 55.07 | 55.38 | 54.72 | 55.12 | 2,892,024 | +0.16(+0.30%) |
Feb 25, 2015 | 55.39 | 55.58 | 54.85 | 54.96 | 2,814,960 | -0.45(-0.81%) |
Feb 24, 2015 | 54.65 | 55.73 | 54.63 | 55.41 | 4,505,277 | +0.75(+1.38%) |
Feb 23, 2015 | 54.54 | 54.70 | 54.23 | 54.65 | 4,737,097 | -0.27(-0.48%) |
Feb 20, 2015 | 53.85 | 54.95 | 53.59 | 54.92 | 6,265,094 | +0.74(+1.37%) |
Feb 19, 2015 | 53.36 | 54.26 | 53.13 | 54.18 | 3,938,713 | +0.50(+0.93%) |
Feb 18, 2015 | 54.31 | 54.68 | 53.51 | 53.68 | 3,627,314 | -0.94(-1.72%) |
Feb 17, 2015 | 54.06 | 54.83 | 53.99 | 54.62 | 5,584,045 | +0.42(+0.77%) |
Feb 13, 2015 | 53.06 | 54.20 | 54.20 | 54.20 | 6,901,594 | +1.10(+2.07%) |
Feb 12, 2015 | 53.31 | 53.81 | 52.90 | 53.10 | 5,198,224 | -0.33(-0.62%) |
Feb 11, 2015 | 52.57 | 53.77 | 52.29 | 53.43 | 4,651,098 | +0.75(+1.42%) |
Feb 10, 2015 | 52.80 | 52.88 | 51.97 | 52.68 | 4,296,439 | +0.55(+1.06%) |
Feb 09, 2015 | 51.97 | 52.44 | 51.85 | 52.13 | 4,954,114 | -0.36(-0.69%) |
Feb 06, 2015 | 51.88 | 53.48 | 51.52 | 52.49 | 8,812,988 | +1.67(+3.29%) |
Feb 05, 2015 | 50.64 | 52.28 | 50.27 | 50.82 | 14,552,834 | -3.08(-5.72%) |
Feb 04, 2015 | 53.90 | 54.60 | 53.81 | 53.90 | 4,940,728 | -0.14(-0.25%) |
Feb 03, 2015 | 52.98 | 54.09 | 52.98 | 54.04 | 5,485,809 | +1.33(+2.52%) |
Feb 02, 2015 | 51.53 | 52.94 | 51.22 | 52.71 | 7,823,003 | +1.51(+2.95%) |
Jan 30, 2015 | 51.23 | 52.25 | 51.12 | 51.20 | 7,319,626 | -0.73(-1.40%) |
Jan 29, 2015 | 52.11 | 52.55 | 51.45 | 51.92 | 6,445,425 | -0.02(-0.04%) |
Jan 28, 2015 | 54.04 | 54.04 | 51.90 | 51.95 | 4,832,344 | -1.67(-3.12%) |
Jan 27, 2015 | 53.60 | 54.02 | 53.48 | 53.62 | 3,711,858 | -0.86(-1.59%) |
Jan 26, 2015 | 54.16 | 54.63 | 53.91 | 54.48 | 5,573,254 | +0.04(+0.07%) |
Jan 23, 2015 | 55.27 | 55.37 | 54.41 | 54.44 | 3,561,846 | -1.03(-1.86%) |
Jan 22, 2015 | 54.65 | 55.55 | 54.09 | 55.47 | 4,896,287 | +1.09(+2.01%) |
Jan 21, 2015 | 53.98 | 54.54 | 53.65 | 54.38 | 4,449,996 | +0.06(+0.11%) |
Jan 20, 2015 | 54.69 | 54.95 | 53.67 | 54.32 | 4,707,973 | -0.33(-0.60%) |
Jan 16, 2015 | 53.70 | 54.72 | 53.42 | 54.65 | 3,103,092 | +0.82(+1.53%) |
Jan 15, 2015 | 54.87 | 55.22 | 53.81 | 53.83 | 4,171,232 | -0.94(-1.72%) |
Jan 14, 2015 | 55.10 | 55.53 | 54.14 | 54.77 | 5,006,607 | -1.48(-2.64%) |
Jan 13, 2015 | 57.48 | 58.00 | 55.71 | 56.26 | 4,172,911 | -0.56(-0.99%) |
Jan 12, 2015 | 57.69 | 57.85 | 56.54 | 56.82 | 3,552,641 | -0.75(-1.30%) |
Jan 09, 2015 | 58.69 | 58.81 | 57.42 | 57.57 | 2,850,369 | -1.04(-1.77%) |
Jan 08, 2015 | 58.29 | 59.07 | 58.24 | 58.60 | 3,219,999 | +0.92(+1.60%) |
Jan 07, 2015 | 58.23 | 58.61 | 57.42 | 57.68 | 3,832,189 | +0.03(+0.06%) |
Jan 06, 2015 | 58.71 | 58.89 | 57.14 | 57.65 | 5,865,575 | -1.22(-2.07%) |
Jan 05, 2015 | 60.52 | 60.52 | 58.52 | 58.87 | 3,942,557 | -1.93(-3.17%) |