Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.09 | 57.65 | 57.00 | 57.46 | 1,999,121 | +0.24(+0.42%) |
Mar 30, 2015 | 56.75 | 57.28 | 56.64 | 57.22 | 1,124,359 | +0.87(+1.54%) |
Mar 27, 2015 | 56.35 | 56.56 | 55.66 | 56.34 | 1,407,519 | -0.03(-0.06%) |
Mar 26, 2015 | 55.96 | 56.50 | 55.62 | 56.38 | 1,110,626 | +0.06(+0.11%) |
Mar 25, 2015 | 57.06 | 57.07 | 56.23 | 56.32 | 1,414,437 | -0.76(-1.33%) |
Mar 24, 2015 | 57.40 | 57.64 | 57.07 | 57.08 | 978,719 | -0.25(-0.44%) |
Mar 23, 2015 | 57.53 | 57.74 | 57.33 | 57.33 | 1,049,965 | -0.27(-0.46%) |
Mar 20, 2015 | 57.34 | 57.99 | 57.27 | 57.59 | 3,189,492 | +0.42(+0.74%) |
Mar 19, 2015 | 57.27 | 57.75 | 56.92 | 57.17 | 1,605,317 | -0.27(-0.47%) |
Mar 18, 2015 | 56.09 | 57.80 | 56.08 | 57.44 | 1,668,034 | +1.15(+2.04%) |
Mar 17, 2015 | 56.41 | 56.47 | 55.93 | 56.29 | 1,423,627 | -0.47(-0.82%) |
Mar 16, 2015 | 55.98 | 56.88 | 55.92 | 56.76 | 1,198,536 | +0.91(+1.64%) |
Mar 13, 2015 | 56.03 | 56.34 | 55.31 | 55.84 | 1,807,515 | -0.14(-0.25%) |
Mar 12, 2015 | 55.77 | 56.31 | 55.73 | 55.98 | 1,923,217 | -0.30(-0.54%) |
Mar 11, 2015 | 56.30 | 56.71 | 56.20 | 56.28 | 1,544,321 | -0.02(-0.03%) |
Mar 10, 2015 | 57.09 | 57.18 | 56.03 | 56.30 | 2,287,545 | -1.07(-1.86%) |
Mar 09, 2015 | 57.59 | 57.79 | 57.27 | 57.37 | 1,503,535 | -0.22(-0.37%) |
Mar 06, 2015 | 58.23 | 58.43 | 57.44 | 57.59 | 1,524,125 | -0.96(-1.63%) |
Mar 05, 2015 | 58.53 | 58.72 | 58.36 | 58.54 | 1,222,074 | +0.25(+0.43%) |
Mar 04, 2015 | 58.42 | 58.72 | 57.72 | 58.29 | 1,568,069 | -0.43(-0.73%) |
Mar 03, 2015 | 59.17 | 59.21 | 58.69 | 58.72 | 1,389,592 | -0.65(-1.09%) |
Mar 02, 2015 | 58.60 | 59.60 | 58.60 | 59.37 | 1,729,960 | +0.82(+1.40%) |
Feb 27, 2015 | 58.85 | 59.03 | 58.27 | 58.55 | 5,810,135 | -0.46(-0.77%) |
Feb 26, 2015 | 58.70 | 59.09 | 58.39 | 59.01 | 1,804,940 | +0.39(+0.66%) |
Feb 25, 2015 | 59.02 | 59.02 | 58.54 | 58.62 | 1,643,215 | -0.44(-0.74%) |
Feb 24, 2015 | 59.07 | 59.29 | 58.78 | 59.06 | 1,320,862 | -0.09(-0.15%) |
Feb 23, 2015 | 60.20 | 60.20 | 59.02 | 59.15 | 1,642,363 | -1.03(-1.72%) |
Feb 20, 2015 | 59.41 | 60.21 | 59.28 | 60.18 | 2,731,338 | +0.69(+1.16%) |
Feb 19, 2015 | 59.79 | 60.03 | 59.42 | 59.49 | 2,197,532 | -0.08(-0.13%) |
Feb 18, 2015 | 60.02 | 60.14 | 59.47 | 59.57 | 1,842,205 | -0.58(-0.96%) |
Feb 17, 2015 | 60.04 | 60.46 | 59.72 | 60.15 | 2,182,084 | -0.10(-0.17%) |
Feb 13, 2015 | 60.32 | 60.25 | 60.25 | 60.25 | 2,661,859 | -0.08(-0.13%) |
Feb 12, 2015 | 59.35 | 60.34 | 59.35 | 60.33 | 2,545,605 | +1.23(+2.09%) |
Feb 11, 2015 | 58.76 | 59.27 | 58.76 | 59.09 | 1,847,607 | +0.30(+0.51%) |
Feb 10, 2015 | 58.28 | 58.93 | 57.93 | 58.79 | 2,836,877 | +0.38(+0.65%) |
Feb 09, 2015 | 60.42 | 60.55 | 57.75 | 58.41 | 8,487,805 | +2.69(+4.83%) |
Feb 06, 2015 | 55.16 | 56.09 | 55.04 | 55.72 | 1,841,591 | +0.57(+1.03%) |
Feb 05, 2015 | 55.03 | 55.24 | 54.43 | 55.16 | 2,756,765 | +0.05(+0.09%) |
Feb 04, 2015 | 55.28 | 56.61 | 54.22 | 55.10 | 4,402,673 | -0.06(-0.11%) |
Feb 03, 2015 | 54.41 | 55.22 | 54.41 | 55.16 | 2,871,477 | +1.03(+1.91%) |
Feb 02, 2015 | 54.07 | 54.13 | 53.34 | 54.13 | 3,251,426 | +0.34(+0.64%) |
Jan 30, 2015 | 54.75 | 54.85 | 53.71 | 53.79 | 2,667,175 | -1.22(-2.22%) |
Jan 29, 2015 | 54.94 | 55.15 | 54.24 | 55.01 | 1,693,614 | -0.01(-0.02%) |
Jan 28, 2015 | 56.41 | 56.52 | 55.01 | 55.02 | 1,164,458 | -0.95(-1.69%) |
Jan 27, 2015 | 56.03 | 56.34 | 55.58 | 55.97 | 1,130,879 | -0.66(-1.17%) |
Jan 26, 2015 | 56.29 | 56.83 | 56.13 | 56.63 | 946,895 | +0.20(+0.35%) |
Jan 23, 2015 | 56.36 | 56.96 | 56.36 | 56.43 | 895,541 | +0.10(+0.18%) |
Jan 22, 2015 | 55.64 | 56.50 | 55.32 | 56.33 | 1,126,056 | +0.90(+1.63%) |
Jan 21, 2015 | 54.95 | 55.51 | 54.79 | 55.42 | 1,359,447 | +0.25(+0.45%) |
Jan 20, 2015 | 55.52 | 55.71 | 54.86 | 55.17 | 1,903,108 | -0.03(-0.05%) |
Jan 16, 2015 | 54.43 | 55.20 | 55.20 | 55.20 | 1,935,592 | +0.55(+1.01%) |
Jan 15, 2015 | 55.14 | 55.45 | 54.60 | 54.65 | 1,707,563 | -0.30(-0.55%) |
Jan 14, 2015 | 54.91 | 55.22 | 54.44 | 54.95 | 1,803,791 | -0.30(-0.55%) |
Jan 13, 2015 | 56.03 | 56.60 | 54.98 | 55.25 | 3,728,147 | -0.21(-0.37%) |
Jan 12, 2015 | 56.11 | 56.23 | 54.14 | 55.46 | 6,620,617 | -0.65(-1.17%) |
Jan 09, 2015 | 56.59 | 56.77 | 56.10 | 56.11 | 1,054,233 | -0.28(-0.49%) |
Jan 08, 2015 | 55.94 | 56.56 | 55.91 | 56.39 | 1,435,728 | +0.86(+1.55%) |
Jan 07, 2015 | 56.02 | 56.02 | 55.10 | 55.53 | 1,819,008 | -0.07(-0.12%) |
Jan 06, 2015 | 56.02 | 56.21 | 55.25 | 55.59 | 2,018,862 | -0.47(-0.85%) |
Jan 05, 2015 | 57.09 | 57.29 | 55.98 | 56.07 | 1,900,995 | -1.25(-2.18%) |