Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.79 | 52.84 | 51.79 | 52.69 | 17,153,728 | +0.35(+0.67%) |
Mar 30, 2015 | 51.48 | 52.43 | 51.26 | 52.34 | 15,007,749 | +1.41(+2.77%) |
Mar 27, 2015 | 51.08 | 51.62 | 50.72 | 50.93 | 11,265,209 | -0.10(-0.19%) |
Mar 26, 2015 | 50.56 | 51.25 | 49.92 | 51.03 | 18,207,398 | -0.04(-0.08%) |
Mar 25, 2015 | 52.33 | 52.33 | 51.06 | 51.07 | 15,765,442 | -1.34(-2.56%) |
Mar 24, 2015 | 53.19 | 53.37 | 52.41 | 52.41 | 13,113,221 | -0.83(-1.56%) |
Mar 23, 2015 | 53.13 | 53.64 | 53.05 | 53.24 | 10,133,745 | +0.02(+0.04%) |
Mar 20, 2015 | 53.34 | 53.66 | 53.03 | 53.22 | 29,802,238 | +0.16(+0.30%) |
Mar 19, 2015 | 53.37 | 53.64 | 53.03 | 53.06 | 9,157,360 | -0.30(-0.57%) |
Mar 18, 2015 | 52.89 | 53.56 | 52.48 | 53.37 | 13,483,070 | +0.32(+0.59%) |
Mar 17, 2015 | 52.77 | 53.32 | 52.59 | 53.05 | 15,186,129 | -0.14(-0.26%) |
Mar 16, 2015 | 52.54 | 53.22 | 52.36 | 53.19 | 15,322,184 | +1.03(+1.98%) |
Mar 13, 2015 | 52.44 | 52.92 | 51.92 | 52.16 | 18,353,630 | -0.55(-1.05%) |
Mar 12, 2015 | 53.19 | 53.61 | 52.58 | 52.71 | 21,060,984 | -0.68(-1.28%) |
Mar 11, 2015 | 54.35 | 54.50 | 53.38 | 53.40 | 28,543,288 | -1.23(-2.25%) |
Mar 10, 2015 | 56.13 | 56.30 | 54.62 | 54.63 | 38,309,552 | -0.62(-1.13%) |
Mar 09, 2015 | 54.44 | 55.37 | 54.44 | 55.25 | 16,762,700 | +0.91(+1.68%) |
Mar 06, 2015 | 53.62 | 54.48 | 53.58 | 54.34 | 15,820,800 | +0.44(+0.81%) |
Mar 05, 2015 | 54.10 | 54.16 | 53.71 | 53.90 | 9,135,043 | +0.06(+0.12%) |
Mar 04, 2015 | 54.03 | 54.26 | 53.62 | 53.83 | 11,134,702 | -0.43(-0.78%) |
Mar 03, 2015 | 54.72 | 55.08 | 54.22 | 54.26 | 12,154,478 | -0.95(-1.72%) |
Mar 02, 2015 | 54.56 | 55.40 | 54.42 | 55.21 | 11,816,401 | +0.43(+0.78%) |
Feb 27, 2015 | 54.25 | 54.83 | 53.79 | 54.78 | 13,630,055 | +0.38(+0.69%) |
Feb 26, 2015 | 54.30 | 54.60 | 54.10 | 54.40 | 11,282,943 | +0.25(+0.46%) |
Feb 25, 2015 | 53.65 | 54.57 | 53.65 | 54.15 | 14,001,470 | +0.23(+0.43%) |
Feb 24, 2015 | 53.44 | 54.00 | 53.16 | 53.92 | 13,411,011 | +0.32(+0.61%) |
Feb 23, 2015 | 53.84 | 54.06 | 53.16 | 53.59 | 11,406,734 | -0.44(-0.81%) |
Feb 20, 2015 | 53.51 | 54.18 | 53.33 | 54.03 | 11,459,169 | +0.41(+0.76%) |
Feb 19, 2015 | 53.06 | 53.84 | 53.04 | 53.62 | 12,932,307 | +0.33(+0.62%) |
Feb 18, 2015 | 53.14 | 53.55 | 52.97 | 53.29 | 10,718,003 | -0.20(-0.37%) |
Feb 17, 2015 | 53.46 | 53.57 | 53.23 | 53.49 | 11,597,369 | -0.06(-0.11%) |
Feb 13, 2015 | 53.25 | 53.55 | 53.55 | 53.55 | 10,655,551 | +0.37(+0.70%) |
Feb 12, 2015 | 52.57 | 53.18 | 52.55 | 53.18 | 16,940,274 | +0.14(+0.26%) |
Feb 11, 2015 | 53.32 | 53.60 | 52.88 | 53.04 | 17,781,946 | -0.04(-0.07%) |
Feb 10, 2015 | 52.20 | 53.23 | 52.00 | 53.08 | 47,526,000 | +2.38(+4.69%) |
Feb 09, 2015 | 51.49 | 52.10 | 50.59 | 50.70 | 20,664,258 | +0.57(+1.15%) |
Feb 06, 2015 | 51.23 | 51.34 | 49.92 | 50.13 | 15,591,758 | -1.21(-2.35%) |
Feb 05, 2015 | 50.75 | 51.37 | 50.46 | 51.34 | 14,080,470 | +0.75(+1.48%) |
Feb 04, 2015 | 50.31 | 51.15 | 49.95 | 50.59 | 17,311,600 | +0.00(+0.00%) |
Feb 03, 2015 | 49.70 | 50.65 | 49.47 | 50.59 | 21,646,374 | +1.08(+2.18%) |
Feb 02, 2015 | 47.21 | 49.81 | 47.04 | 49.51 | 27,960,822 | +2.32(+4.92%) |
Jan 30, 2015 | 47.63 | 48.24 | 47.14 | 47.19 | 34,954,364 | -0.93(-1.93%) |
Jan 29, 2015 | 49.49 | 49.63 | 47.20 | 48.12 | 62,356,088 | -5.52(-10.28%) |
Jan 28, 2015 | 54.77 | 54.77 | 53.53 | 53.63 | 20,753,086 | -0.59(-1.09%) |
Jan 27, 2015 | 54.32 | 54.77 | 53.60 | 54.22 | 15,081,313 | -0.63(-1.16%) |
Jan 26, 2015 | 54.52 | 55.08 | 54.18 | 54.86 | 12,180,756 | +0.33(+0.60%) |
Jan 23, 2015 | 54.40 | 54.66 | 53.96 | 54.53 | 10,777,131 | +0.20(+0.38%) |
Jan 22, 2015 | 54.29 | 54.46 | 53.52 | 54.32 | 13,831,502 | +0.24(+0.44%) |
Jan 21, 2015 | 53.10 | 54.86 | 52.85 | 54.09 | 22,513,242 | -0.67(-1.23%) |
Jan 20, 2015 | 54.21 | 55.31 | 53.78 | 54.76 | 15,906,911 | +0.90(+1.67%) |
Jan 16, 2015 | 53.53 | 53.96 | 52.98 | 53.86 | 16,376,428 | -0.07(-0.13%) |
Jan 15, 2015 | 54.59 | 54.84 | 53.67 | 53.93 | 13,870,516 | -0.63(-1.16%) |
Jan 14, 2015 | 54.74 | 55.15 | 53.97 | 54.56 | 17,476,656 | -0.57(-1.03%) |
Jan 13, 2015 | 55.88 | 56.70 | 54.81 | 55.13 | 16,657,347 | -0.45(-0.82%) |
Jan 12, 2015 | 56.01 | 56.19 | 55.06 | 55.58 | 11,580,529 | -0.64(-1.14%) |
Jan 09, 2015 | 56.34 | 56.56 | 55.63 | 56.22 | 11,964,222 | -0.06(-0.11%) |
Jan 08, 2015 | 56.13 | 56.89 | 56.01 | 56.29 | 14,462,428 | +0.59(+1.05%) |
Jan 07, 2015 | 55.43 | 56.26 | 55.12 | 55.70 | 13,277,048 | +0.64(+1.17%) |
Jan 06, 2015 | 55.80 | 56.37 | 54.95 | 55.06 | 14,684,305 | -0.79(-1.42%) |
Jan 05, 2015 | 55.69 | 56.28 | 55.63 | 55.85 | 15,920,208 | -0.26(-0.47%) |