Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.08 | 54.20 | 54.05 | 54.19 | 30,681 | +0.11(+0.20%) |
Mar 30, 2015 | 54.12 | 54.14 | 54.06 | 54.09 | 37,777 | +0.05(+0.09%) |
Mar 27, 2015 | 54.04 | 54.12 | 54.04 | 54.04 | 34,108 | +0.10(+0.18%) |
Mar 26, 2015 | 54.06 | 54.09 | 53.93 | 53.94 | 61,461 | -0.14(-0.26%) |
Mar 25, 2015 | 54.26 | 54.30 | 54.08 | 54.08 | 32,314 | -0.18(-0.34%) |
Mar 24, 2015 | 54.12 | 54.26 | 54.11 | 54.26 | 45,162 | +0.11(+0.20%) |
Mar 23, 2015 | 54.14 | 54.18 | 54.07 | 54.15 | 57,207 | +0.08(+0.15%) |
Mar 20, 2015 | 54.06 | 54.09 | 54.02 | 54.07 | 34,863 | +0.17(+0.32%) |
Mar 19, 2015 | 54.01 | 54.09 | 53.89 | 53.89 | 88,788 | -0.22(-0.40%) |
Mar 18, 2015 | 53.76 | 54.14 | 53.68 | 54.11 | 34,428 | +0.42(+0.78%) |
Mar 17, 2015 | 53.69 | 53.74 | 53.66 | 53.69 | 36,349 | +0.04(+0.08%) |
Mar 16, 2015 | 53.69 | 53.70 | 53.61 | 53.65 | 24,387 | +0.07(+0.13%) |
Mar 13, 2015 | 53.55 | 53.66 | 53.54 | 53.57 | 35,908 | +0.01(+0.02%) |
Mar 12, 2015 | 53.60 | 53.65 | 53.51 | 53.56 | 24,823 | +0.05(+0.09%) |
Mar 11, 2015 | 53.46 | 53.56 | 53.42 | 53.51 | 87,809 | +0.05(+0.09%) |
Mar 10, 2015 | 53.51 | 53.56 | 53.41 | 53.46 | 127,221 | +0.13(+0.25%) |
Mar 09, 2015 | 53.36 | 53.38 | 53.24 | 53.33 | 185,980 | +0.11(+0.20%) |
Mar 06, 2015 | 53.33 | 53.33 | 53.19 | 53.22 | 334,595 | -0.36(-0.66%) |
Mar 05, 2015 | 53.56 | 53.65 | 53.50 | 53.58 | 41,026 | +0.04(+0.08%) |
Mar 04, 2015 | 53.53 | 53.64 | 53.46 | 53.54 | 63,543 | +0.03(+0.06%) |
Mar 03, 2015 | 53.63 | 53.63 | 53.45 | 53.51 | 144,056 | -0.08(-0.15%) |
Mar 02, 2015 | 53.59 | 53.75 | 53.58 | 53.59 | 60,898 | -0.18(-0.34%) |
Feb 27, 2015 | 53.69 | 53.83 | 53.63 | 53.77 | 45,297 | +0.08(+0.15%) |
Feb 26, 2015 | 53.81 | 53.82 | 53.66 | 53.69 | 158,501 | -0.20(-0.37%) |
Feb 25, 2015 | 53.84 | 53.90 | 53.68 | 53.89 | 141,646 | +0.06(+0.11%) |
Feb 24, 2015 | 53.59 | 53.87 | 53.49 | 53.83 | 36,469 | +0.22(+0.40%) |
Feb 23, 2015 | 53.56 | 53.63 | 53.56 | 53.61 | 56,825 | +0.16(+0.30%) |
Feb 20, 2015 | 53.64 | 53.70 | 53.42 | 53.46 | 35,647 | -0.07(-0.13%) |
Feb 19, 2015 | 53.63 | 53.65 | 53.49 | 53.52 | 32,778 | -0.10(-0.18%) |
Feb 18, 2015 | 53.34 | 53.70 | 53.34 | 53.62 | 63,364 | +0.20(+0.37%) |
Feb 17, 2015 | 53.62 | 53.75 | 53.32 | 53.42 | 110,688 | -0.23(-0.43%) |
Feb 13, 2015 | 53.67 | 53.66 | 53.66 | 53.66 | 59,353 | -0.10(-0.19%) |
Feb 12, 2015 | 53.73 | 53.80 | 53.67 | 53.76 | 38,614 | +0.12(+0.22%) |
Feb 11, 2015 | 53.67 | 53.75 | 53.62 | 53.64 | 95,236 | -0.03(-0.06%) |
Feb 10, 2015 | 53.71 | 53.75 | 53.64 | 53.67 | 86,060 | -0.07(-0.14%) |
Feb 09, 2015 | 53.83 | 53.88 | 53.74 | 53.75 | 101,141 | -0.07(-0.14%) |
Feb 06, 2015 | 53.97 | 54.01 | 53.79 | 53.82 | 55,890 | -0.45(-0.82%) |
Feb 05, 2015 | 54.28 | 54.32 | 54.21 | 54.27 | 44,796 | -0.07(-0.12%) |
Feb 04, 2015 | 54.21 | 54.35 | 54.16 | 54.33 | 27,827 | +0.07(+0.12%) |
Feb 03, 2015 | 54.43 | 54.46 | 54.27 | 54.27 | 70,208 | -0.30(-0.55%) |
Feb 02, 2015 | 54.53 | 54.65 | 54.47 | 54.57 | 189,748 | -0.04(-0.07%) |
Jan 30, 2015 | 54.54 | 54.62 | 54.49 | 54.61 | 122,829 | +0.28(+0.52%) |
Jan 29, 2015 | 54.34 | 54.45 | 54.22 | 54.32 | 31,063 | -0.12(-0.23%) |
Jan 28, 2015 | 54.13 | 54.50 | 54.13 | 54.45 | 97,552 | +0.26(+0.47%) |
Jan 27, 2015 | 54.32 | 54.32 | 54.14 | 54.19 | 53,899 | +0.07(+0.12%) |
Jan 26, 2015 | 54.25 | 54.25 | 54.08 | 54.12 | 35,325 | -0.05(-0.09%) |
Jan 23, 2015 | 54.12 | 54.23 | 54.11 | 54.17 | 52,574 | +0.17(+0.31%) |
Jan 22, 2015 | 54.20 | 54.23 | 53.94 | 54.01 | 69,931 | -0.12(-0.23%) |
Jan 21, 2015 | 54.26 | 54.33 | 54.09 | 54.13 | 69,880 | -0.12(-0.23%) |
Jan 20, 2015 | 54.35 | 54.37 | 54.17 | 54.26 | 139,460 | +0.02(+0.03%) |
Jan 16, 2015 | 54.40 | 54.45 | 54.22 | 54.24 | 79,830 | -0.29(-0.53%) |
Jan 15, 2015 | 54.23 | 54.53 | 54.23 | 54.53 | 70,469 | +0.36(+0.67%) |
Jan 14, 2015 | 54.21 | 54.41 | 54.14 | 54.16 | 94,989 | +0.13(+0.24%) |
Jan 13, 2015 | 53.93 | 54.07 | 53.88 | 54.03 | 51,176 | +0.08(+0.15%) |
Jan 12, 2015 | 53.88 | 53.97 | 53.87 | 53.95 | 49,871 | +0.13(+0.25%) |
Jan 09, 2015 | 53.73 | 53.88 | 53.71 | 53.82 | 33,814 | +0.20(+0.37%) |
Jan 08, 2015 | 53.68 | 53.68 | 53.58 | 53.62 | 11,113 | -0.12(-0.23%) |
Jan 07, 2015 | 53.63 | 53.77 | 53.61 | 53.74 | 58,319 | +0.06(+0.11%) |
Jan 06, 2015 | 53.65 | 53.97 | 53.63 | 53.69 | 394,528 | +0.17(+0.32%) |
Jan 05, 2015 | 53.40 | 53.53 | 53.40 | 53.52 | 38,856 | +0.09(+0.16%) |