Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.21 | 56.54 | 55.95 | 56.31 | 20,157,138 | -0.42(-0.74%) |
Mar 30, 2015 | 55.83 | 56.85 | 55.81 | 56.73 | 23,626,750 | +1.36(+2.45%) |
Mar 27, 2015 | 55.68 | 55.68 | 55.21 | 55.37 | 17,478,468 | -0.49(-0.88%) |
Mar 26, 2015 | 56.51 | 56.69 | 55.71 | 55.86 | 21,736,704 | -0.36(-0.64%) |
Mar 25, 2015 | 56.34 | 56.69 | 56.16 | 56.22 | 18,014,004 | +0.23(+0.40%) |
Mar 24, 2015 | 56.51 | 56.83 | 55.98 | 55.99 | 15,355,702 | -0.60(-1.07%) |
Mar 23, 2015 | 56.32 | 56.83 | 56.32 | 56.60 | 26,340,892 | +0.59(+1.05%) |
Mar 20, 2015 | 56.09 | 56.58 | 55.91 | 56.01 | 54,466,456 | +0.09(+0.15%) |
Mar 19, 2015 | 56.44 | 56.64 | 55.86 | 55.92 | 19,227,602 | -1.10(-1.93%) |
Mar 18, 2015 | 55.34 | 57.22 | 55.27 | 57.02 | 28,292,730 | +1.32(+2.37%) |
Mar 17, 2015 | 56.01 | 56.21 | 55.66 | 55.70 | 19,590,592 | -0.45(-0.80%) |
Mar 16, 2015 | 55.46 | 56.22 | 55.17 | 56.15 | 20,401,814 | +0.59(+1.06%) |
Mar 13, 2015 | 55.58 | 55.77 | 54.77 | 55.56 | 25,358,778 | -0.23(-0.42%) |
Mar 12, 2015 | 55.93 | 56.13 | 55.69 | 55.79 | 16,289,466 | +0.13(+0.24%) |
Mar 11, 2015 | 56.27 | 56.27 | 55.65 | 55.66 | 19,627,682 | -0.16(-0.28%) |
Mar 10, 2015 | 56.19 | 56.66 | 55.81 | 55.82 | 25,954,772 | -0.60(-1.06%) |
Mar 09, 2015 | 57.05 | 57.23 | 56.39 | 56.42 | 21,883,524 | -0.31(-0.55%) |
Mar 06, 2015 | 57.25 | 57.37 | 56.52 | 56.73 | 24,257,696 | -0.74(-1.28%) |
Mar 05, 2015 | 57.68 | 57.76 | 57.32 | 57.46 | 18,903,056 | -0.29(-0.50%) |
Mar 04, 2015 | 58.27 | 58.05 | 57.59 | 57.76 | 20,327,938 | -0.23(-0.39%) |
Mar 03, 2015 | 58.25 | 58.31 | 57.72 | 57.98 | 20,363,706 | -0.34(-0.59%) |
Mar 02, 2015 | 58.52 | 58.64 | 57.87 | 58.33 | 20,819,472 | -0.33(-0.56%) |
Feb 27, 2015 | 58.89 | 59.15 | 58.52 | 58.66 | 19,759,654 | -0.07(-0.12%) |
Feb 26, 2015 | 59.05 | 59.08 | 58.35 | 58.73 | 21,102,226 | -0.63(-1.06%) |
Feb 25, 2015 | 59.34 | 59.43 | 59.01 | 59.36 | 14,981,565 | +0.12(+0.20%) |
Feb 24, 2015 | 59.18 | 59.48 | 59.05 | 59.24 | 15,079,737 | +0.27(+0.46%) |
Feb 23, 2015 | 59.13 | 59.33 | 58.79 | 58.97 | 19,274,584 | -0.60(-1.01%) |
Feb 20, 2015 | 59.23 | 59.58 | 58.86 | 59.57 | 24,090,750 | +0.32(+0.54%) |
Feb 19, 2015 | 59.39 | 59.90 | 58.68 | 59.25 | 29,196,070 | -1.04(-1.73%) |
Feb 18, 2015 | 60.94 | 60.94 | 59.88 | 60.29 | 28,942,494 | -1.35(-2.19%) |
Feb 17, 2015 | 61.45 | 61.66 | 61.14 | 61.64 | 17,740,900 | -0.21(-0.34%) |
Feb 13, 2015 | 61.41 | 61.86 | 61.86 | 61.86 | 18,205,576 | +0.66(+1.08%) |
Feb 12, 2015 | 60.59 | 61.39 | 60.30 | 61.19 | 22,398,356 | +1.17(+1.95%) |
Feb 11, 2015 | 59.64 | 60.17 | 59.48 | 60.02 | 18,473,496 | -0.27(-0.45%) |
Feb 10, 2015 | 60.78 | 60.78 | 59.82 | 60.29 | 19,547,928 | -0.36(-0.60%) |
Feb 09, 2015 | 60.55 | 61.14 | 60.44 | 60.66 | 17,147,414 | +0.04(+0.07%) |
Feb 06, 2015 | 61.02 | 61.13 | 60.26 | 60.62 | 18,613,414 | -0.11(-0.19%) |
Feb 05, 2015 | 60.75 | 60.85 | 60.30 | 60.73 | 19,473,806 | +0.59(+0.98%) |
Feb 04, 2015 | 60.26 | 60.67 | 59.51 | 60.14 | 29,823,256 | -0.52(-0.86%) |
Feb 03, 2015 | 59.77 | 60.71 | 59.71 | 60.66 | 33,302,346 | +1.76(+2.98%) |
Feb 02, 2015 | 57.76 | 58.91 | 57.53 | 58.90 | 30,861,762 | +1.42(+2.47%) |
Jan 30, 2015 | 57.31 | 58.14 | 56.71 | 57.48 | 34,492,116 | -0.11(-0.18%) |
Jan 29, 2015 | 58.01 | 58.03 | 56.57 | 57.59 | 34,491,540 | -0.24(-0.42%) |
Jan 28, 2015 | 59.76 | 59.79 | 57.75 | 57.83 | 27,110,498 | -1.97(-3.30%) |
Jan 27, 2015 | 59.99 | 60.23 | 59.57 | 59.80 | 18,699,518 | -0.53(-0.88%) |
Jan 26, 2015 | 59.58 | 60.45 | 59.49 | 60.34 | 16,229,608 | +0.57(+0.96%) |
Jan 23, 2015 | 60.68 | 60.81 | 59.69 | 59.76 | 22,365,654 | -1.30(-2.13%) |
Jan 22, 2015 | 60.70 | 61.13 | 60.05 | 61.07 | 20,614,062 | +0.66(+1.09%) |
Jan 21, 2015 | 60.32 | 60.49 | 59.84 | 60.41 | 21,711,500 | +0.51(+0.86%) |
Jan 20, 2015 | 59.93 | 60.35 | 59.43 | 59.90 | 25,432,440 | -0.02(-0.03%) |
Jan 16, 2015 | 58.51 | 59.92 | 59.92 | 59.92 | 26,938,436 | +1.42(+2.43%) |
Jan 15, 2015 | 59.01 | 59.61 | 58.20 | 58.49 | 28,528,478 | -0.51(-0.87%) |
Jan 14, 2015 | 58.49 | 59.11 | 57.38 | 59.01 | 35,300,648 | -0.17(-0.29%) |
Jan 13, 2015 | 59.76 | 60.12 | 58.59 | 59.18 | 26,565,710 | -0.22(-0.37%) |
Jan 12, 2015 | 59.99 | 60.06 | 59.06 | 59.40 | 23,066,896 | -1.16(-1.92%) |
Jan 09, 2015 | 60.69 | 61.01 | 60.08 | 60.56 | 22,034,270 | -0.09(-0.14%) |
Jan 08, 2015 | 60.00 | 60.67 | 59.84 | 60.64 | 23,518,790 | +0.99(+1.66%) |
Jan 07, 2015 | 59.61 | 60.15 | 59.18 | 59.65 | 20,667,818 | +0.60(+1.01%) |
Jan 06, 2015 | 59.34 | 60.11 | 58.53 | 59.05 | 25,336,214 | -0.32(-0.53%) |
Jan 05, 2015 | 60.56 | 60.76 | 58.85 | 59.37 | 28,110,878 | -1.67(-2.74%) |