Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.65 | 56.98 | 56.39 | 56.75 | 20,000,028 | -0.42(-0.74%) |
Mar 30, 2015 | 56.27 | 57.30 | 56.25 | 57.17 | 23,442,596 | +1.37(+2.45%) |
Mar 27, 2015 | 56.11 | 56.12 | 55.64 | 55.81 | 17,342,236 | -0.49(-0.88%) |
Mar 26, 2015 | 56.95 | 57.13 | 56.15 | 56.30 | 21,567,282 | -0.36(-0.64%) |
Mar 25, 2015 | 56.79 | 57.13 | 56.60 | 56.66 | 17,873,598 | +0.23(+0.40%) |
Mar 24, 2015 | 56.95 | 57.27 | 56.42 | 56.43 | 15,236,015 | -0.61(-1.07%) |
Mar 23, 2015 | 56.77 | 57.27 | 56.76 | 57.04 | 26,135,582 | +0.59(+1.05%) |
Mar 20, 2015 | 56.53 | 57.02 | 56.35 | 56.45 | 54,041,928 | +0.09(+0.15%) |
Mar 19, 2015 | 56.88 | 57.09 | 56.30 | 56.36 | 19,077,736 | -1.11(-1.93%) |
Mar 18, 2015 | 55.78 | 57.67 | 55.71 | 57.47 | 28,072,208 | +1.33(+2.37%) |
Mar 17, 2015 | 56.45 | 56.65 | 56.10 | 56.14 | 19,437,896 | -0.45(-0.80%) |
Mar 16, 2015 | 55.89 | 56.66 | 55.60 | 56.59 | 20,242,796 | +0.59(+1.06%) |
Mar 13, 2015 | 56.02 | 56.21 | 55.20 | 56.00 | 25,161,124 | -0.23(-0.42%) |
Mar 12, 2015 | 56.37 | 56.57 | 56.13 | 56.23 | 16,162,501 | +0.13(+0.24%) |
Mar 11, 2015 | 56.71 | 56.71 | 56.09 | 56.10 | 19,474,698 | -0.16(-0.28%) |
Mar 10, 2015 | 56.63 | 57.11 | 56.25 | 56.26 | 25,752,472 | -0.60(-1.06%) |
Mar 09, 2015 | 57.50 | 57.68 | 56.83 | 56.86 | 21,712,958 | -0.31(-0.55%) |
Mar 06, 2015 | 57.70 | 57.82 | 56.97 | 57.17 | 24,068,626 | -0.74(-1.28%) |
Mar 05, 2015 | 58.14 | 58.21 | 57.77 | 57.92 | 18,755,720 | -0.29(-0.50%) |
Mar 04, 2015 | 58.73 | 58.50 | 58.04 | 58.21 | 20,169,496 | -0.23(-0.39%) |
Mar 03, 2015 | 58.71 | 58.77 | 58.18 | 58.44 | 20,204,986 | -0.35(-0.59%) |
Mar 02, 2015 | 58.98 | 59.10 | 58.32 | 58.78 | 20,657,200 | -0.33(-0.56%) |
Feb 27, 2015 | 59.35 | 59.61 | 58.98 | 59.12 | 19,605,640 | -0.07(-0.12%) |
Feb 26, 2015 | 59.51 | 59.54 | 58.81 | 59.19 | 20,937,748 | -0.63(-1.06%) |
Feb 25, 2015 | 59.81 | 59.89 | 59.48 | 59.83 | 14,864,794 | +0.12(+0.20%) |
Feb 24, 2015 | 59.65 | 59.95 | 59.51 | 59.71 | 14,962,201 | +0.27(+0.46%) |
Feb 23, 2015 | 59.60 | 59.79 | 59.25 | 59.43 | 19,124,352 | -0.61(-1.01%) |
Feb 20, 2015 | 59.69 | 60.05 | 59.32 | 60.04 | 23,902,978 | +0.32(+0.54%) |
Feb 19, 2015 | 59.85 | 60.37 | 59.14 | 59.72 | 28,968,508 | -1.05(-1.73%) |
Feb 18, 2015 | 61.42 | 61.42 | 60.35 | 60.77 | 28,716,908 | -1.36(-2.19%) |
Feb 17, 2015 | 61.93 | 62.14 | 61.62 | 62.13 | 17,602,622 | -0.21(-0.34%) |
Feb 13, 2015 | 61.90 | 62.34 | 62.34 | 62.34 | 18,063,676 | +0.67(+1.08%) |
Feb 12, 2015 | 61.07 | 61.87 | 60.77 | 61.67 | 22,223,776 | +1.18(+1.95%) |
Feb 11, 2015 | 60.11 | 60.65 | 59.95 | 60.49 | 18,329,508 | -0.27(-0.45%) |
Feb 10, 2015 | 61.25 | 61.25 | 60.29 | 60.77 | 19,395,566 | -0.37(-0.60%) |
Feb 09, 2015 | 61.03 | 61.62 | 60.92 | 61.13 | 17,013,762 | +0.04(+0.07%) |
Feb 06, 2015 | 61.49 | 61.61 | 60.73 | 61.09 | 18,468,336 | -0.11(-0.19%) |
Feb 05, 2015 | 61.23 | 61.33 | 60.77 | 61.21 | 19,322,022 | +0.60(+0.98%) |
Feb 04, 2015 | 60.73 | 61.15 | 59.98 | 60.61 | 29,590,804 | -0.52(-0.86%) |
Feb 03, 2015 | 60.24 | 61.19 | 60.18 | 61.13 | 33,042,778 | +1.77(+2.98%) |
Feb 02, 2015 | 58.22 | 59.37 | 57.99 | 59.37 | 30,621,216 | +1.43(+2.47%) |
Jan 30, 2015 | 57.76 | 58.60 | 57.16 | 57.93 | 34,223,276 | -0.11(-0.18%) |
Jan 29, 2015 | 58.46 | 58.49 | 57.01 | 58.04 | 34,222,700 | -0.25(-0.42%) |
Jan 28, 2015 | 60.23 | 60.26 | 58.20 | 58.28 | 26,899,190 | -1.99(-3.30%) |
Jan 27, 2015 | 60.47 | 60.70 | 60.04 | 60.27 | 18,553,768 | -0.54(-0.88%) |
Jan 26, 2015 | 60.05 | 60.93 | 59.95 | 60.81 | 16,103,109 | +0.58(+0.96%) |
Jan 23, 2015 | 61.15 | 61.29 | 60.16 | 60.23 | 22,191,330 | -1.31(-2.13%) |
Jan 22, 2015 | 61.17 | 61.61 | 60.52 | 61.55 | 20,453,390 | +0.66(+1.09%) |
Jan 21, 2015 | 60.80 | 60.96 | 60.31 | 60.88 | 21,542,274 | +0.52(+0.86%) |
Jan 20, 2015 | 60.40 | 60.82 | 59.90 | 60.37 | 25,234,212 | -0.02(-0.03%) |
Jan 16, 2015 | 58.97 | 60.39 | 60.39 | 60.39 | 26,728,470 | +1.43(+2.43%) |
Jan 15, 2015 | 59.47 | 60.08 | 58.66 | 58.95 | 28,306,118 | -0.52(-0.87%) |
Jan 14, 2015 | 58.95 | 59.57 | 57.83 | 59.47 | 35,025,504 | -0.17(-0.29%) |
Jan 13, 2015 | 60.23 | 60.59 | 59.05 | 59.64 | 26,358,648 | -0.22(-0.37%) |
Jan 12, 2015 | 60.47 | 60.53 | 59.52 | 59.86 | 22,887,104 | -1.17(-1.92%) |
Jan 09, 2015 | 61.17 | 61.49 | 60.55 | 61.04 | 21,862,528 | -0.09(-0.14%) |
Jan 08, 2015 | 60.47 | 61.15 | 60.31 | 61.12 | 23,335,478 | +1.00(+1.66%) |
Jan 07, 2015 | 60.07 | 60.62 | 59.64 | 60.12 | 20,506,728 | +0.60(+1.01%) |
Jan 06, 2015 | 59.80 | 60.58 | 58.99 | 59.52 | 25,138,736 | -0.32(-0.53%) |
Jan 05, 2015 | 61.04 | 61.23 | 59.31 | 59.84 | 27,891,774 | -1.68(-2.74%) |