Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.94 | 54.26 | 53.86 | 53.95 | 742,325 | -0.82(-1.50%) |
Mar 30, 2015 | 54.71 | 54.89 | 54.71 | 54.77 | 789,822 | +0.08(+0.14%) |
Mar 27, 2015 | 54.61 | 54.79 | 54.49 | 54.70 | 1,048,233 | +0.10(+0.18%) |
Mar 26, 2015 | 54.70 | 54.73 | 54.24 | 54.60 | 848,508 | -0.48(-0.87%) |
Mar 25, 2015 | 55.53 | 55.64 | 55.05 | 55.08 | 639,993 | -0.28(-0.50%) |
Mar 24, 2015 | 55.57 | 55.63 | 55.34 | 55.35 | 1,340,800 | -0.06(-0.12%) |
Mar 23, 2015 | 55.35 | 55.54 | 55.21 | 55.42 | 974,081 | +0.29(+0.52%) |
Mar 20, 2015 | 54.90 | 55.32 | 54.72 | 55.13 | 1,031,648 | +1.21(+2.24%) |
Mar 19, 2015 | 54.04 | 54.09 | 53.83 | 53.93 | 1,105,504 | -0.65(-1.20%) |
Mar 18, 2015 | 53.52 | 54.69 | 53.43 | 54.58 | 874,410 | +1.10(+2.05%) |
Mar 17, 2015 | 53.36 | 53.53 | 53.19 | 53.48 | 683,739 | -0.16(-0.29%) |
Mar 16, 2015 | 53.44 | 53.70 | 53.37 | 53.64 | 747,456 | +0.56(+1.06%) |
Mar 13, 2015 | 52.97 | 53.10 | 52.74 | 53.08 | 1,048,366 | -0.28(-0.52%) |
Mar 12, 2015 | 53.33 | 53.37 | 53.08 | 53.35 | 781,826 | +0.66(+1.26%) |
Mar 11, 2015 | 52.66 | 52.82 | 52.46 | 52.69 | 760,835 | +0.13(+0.25%) |
Mar 10, 2015 | 52.84 | 52.92 | 52.51 | 52.56 | 768,261 | -1.11(-2.06%) |
Mar 09, 2015 | 53.63 | 53.76 | 53.54 | 53.67 | 638,083 | +0.04(+0.07%) |
Mar 06, 2015 | 53.98 | 54.04 | 53.57 | 53.63 | 955,841 | -0.72(-1.32%) |
Mar 05, 2015 | 54.43 | 54.52 | 54.25 | 54.35 | 685,519 | +0.15(+0.27%) |
Mar 04, 2015 | 54.15 | 54.25 | 53.85 | 54.20 | 696,127 | -0.26(-0.47%) |
Mar 03, 2015 | 54.62 | 54.65 | 54.34 | 54.46 | 935,985 | -0.33(-0.61%) |
Mar 02, 2015 | 54.73 | 54.79 | 54.60 | 54.79 | 1,213,552 | +0.09(+0.17%) |
Feb 27, 2015 | 54.75 | 54.92 | 54.65 | 54.70 | 1,013,263 | +0.04(+0.07%) |
Feb 26, 2015 | 54.74 | 54.80 | 54.58 | 54.66 | 1,282,677 | -0.10(-0.19%) |
Feb 25, 2015 | 54.68 | 54.88 | 54.64 | 54.76 | 23,988,340 | -0.01(-0.02%) |
Feb 24, 2015 | 54.48 | 54.82 | 54.33 | 54.77 | 645,277 | +0.31(+0.58%) |
Feb 23, 2015 | 54.36 | 54.49 | 54.29 | 54.46 | 1,287,219 | -0.23(-0.42%) |
Feb 20, 2015 | 53.96 | 54.83 | 53.89 | 54.69 | 766,539 | +0.57(+1.05%) |
Feb 19, 2015 | 54.12 | 54.28 | 54.05 | 54.12 | 493,502 | +0.03(+0.06%) |
Feb 18, 2015 | 53.88 | 54.24 | 53.82 | 54.09 | 773,514 | +0.37(+0.69%) |
Feb 17, 2015 | 53.55 | 53.84 | 53.38 | 53.72 | 1,015,481 | +0.12(+0.22%) |
Feb 13, 2015 | 53.50 | 53.60 | 53.60 | 53.60 | 628,990 | +0.36(+0.68%) |
Feb 12, 2015 | 52.85 | 53.26 | 52.84 | 53.24 | 623,550 | +0.82(+1.57%) |
Feb 11, 2015 | 52.41 | 52.53 | 52.22 | 52.42 | 577,245 | -0.30(-0.56%) |
Feb 10, 2015 | 52.55 | 52.77 | 52.37 | 52.72 | 1,163,364 | +0.49(+0.94%) |
Feb 09, 2015 | 52.09 | 52.38 | 52.09 | 52.23 | 1,124,803 | -0.24(-0.46%) |
Feb 06, 2015 | 52.71 | 52.84 | 52.34 | 52.47 | 705,112 | -0.67(-1.27%) |
Feb 05, 2015 | 52.81 | 53.16 | 52.74 | 53.14 | 853,884 | +0.68(+1.30%) |
Feb 04, 2015 | 52.62 | 52.86 | 52.40 | 52.46 | 912,608 | -0.43(-0.82%) |
Feb 03, 2015 | 52.40 | 52.95 | 52.40 | 52.89 | 817,930 | +0.79(+1.52%) |
Feb 02, 2015 | 51.82 | 52.17 | 51.66 | 52.10 | 2,509,295 | +0.64(+1.24%) |
Jan 30, 2015 | 51.79 | 51.94 | 51.46 | 51.46 | 1,033,704 | -0.78(-1.49%) |
Jan 29, 2015 | 51.99 | 52.27 | 51.80 | 52.24 | 658,230 | +0.71(+1.37%) |
Jan 28, 2015 | 52.30 | 52.36 | 51.47 | 51.54 | 705,845 | -0.67(-1.29%) |
Jan 27, 2015 | 52.09 | 52.35 | 51.97 | 52.21 | 990,502 | +0.01(+0.02%) |
Jan 26, 2015 | 51.94 | 52.30 | 51.79 | 52.20 | 669,600 | +0.71(+1.38%) |
Jan 23, 2015 | 51.67 | 51.80 | 51.49 | 51.49 | 983,505 | -0.29(-0.55%) |
Jan 22, 2015 | 51.51 | 51.93 | 51.36 | 51.78 | 1,133,884 | +0.15(+0.29%) |
Jan 21, 2015 | 51.30 | 51.63 | 51.19 | 51.63 | 1,171,960 | +0.35(+0.68%) |
Jan 20, 2015 | 51.50 | 51.54 | 51.08 | 51.28 | 687,047 | +0.18(+0.36%) |
Jan 16, 2015 | 50.51 | 51.15 | 50.45 | 51.09 | 715,835 | +0.60(+1.19%) |
Jan 15, 2015 | 50.76 | 50.85 | 50.38 | 50.49 | 710,278 | +0.28(+0.55%) |
Jan 14, 2015 | 50.10 | 50.29 | 49.86 | 50.22 | 556,173 | -0.08(-0.17%) |
Jan 13, 2015 | 50.63 | 50.78 | 49.97 | 50.30 | 805,297 | +0.20(+0.41%) |
Jan 12, 2015 | 50.22 | 50.28 | 49.83 | 50.10 | 442,986 | -0.08(-0.17%) |
Jan 09, 2015 | 50.46 | 50.46 | 49.92 | 50.18 | 642,012 | -0.23(-0.46%) |
Jan 08, 2015 | 50.04 | 50.57 | 50.01 | 50.41 | 1,473,540 | +0.64(+1.28%) |
Jan 07, 2015 | 49.65 | 49.88 | 49.31 | 49.77 | 480,909 | +0.51(+1.03%) |
Jan 06, 2015 | 49.74 | 49.94 | 49.10 | 49.27 | 762,701 | -0.52(-1.04%) |
Jan 05, 2015 | 50.26 | 50.29 | 49.69 | 49.78 | 1,118,077 | -1.14(-2.25%) |