Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.17 | 54.20 | 53.85 | 53.88 | 280,801 | -0.45(-0.83%) |
Mar 30, 2015 | 53.99 | 54.45 | 53.94 | 54.33 | 334,545 | +0.65(+1.20%) |
Mar 27, 2015 | 53.61 | 53.75 | 53.50 | 53.68 | 394,017 | +0.11(+0.20%) |
Mar 26, 2015 | 53.76 | 53.89 | 53.50 | 53.58 | 681,568 | -0.21(-0.39%) |
Mar 25, 2015 | 54.24 | 54.39 | 53.79 | 53.79 | 1,052,150 | -0.19(-0.35%) |
Mar 24, 2015 | 54.44 | 54.54 | 53.97 | 53.97 | 4,222,054 | -0.51(-0.93%) |
Mar 23, 2015 | 54.39 | 54.71 | 54.36 | 54.48 | 604,389 | +0.16(+0.29%) |
Mar 20, 2015 | 54.02 | 54.49 | 54.02 | 54.32 | 288,895 | +0.44(+0.82%) |
Mar 19, 2015 | 54.05 | 54.15 | 53.83 | 53.88 | 268,242 | -0.41(-0.75%) |
Mar 18, 2015 | 53.38 | 54.50 | 53.19 | 54.29 | 1,765,899 | +0.81(+1.52%) |
Mar 17, 2015 | 53.45 | 53.61 | 53.31 | 53.48 | 2,077,237 | -0.24(-0.45%) |
Mar 16, 2015 | 53.19 | 53.75 | 53.13 | 53.72 | 733,201 | +0.65(+1.23%) |
Mar 13, 2015 | 53.23 | 53.23 | 52.66 | 53.06 | 554,906 | -0.33(-0.63%) |
Mar 12, 2015 | 53.11 | 53.44 | 53.06 | 53.40 | 288,277 | +0.50(+0.94%) |
Mar 11, 2015 | 53.30 | 53.31 | 52.87 | 52.90 | 4,316,375 | -0.28(-0.54%) |
Mar 10, 2015 | 53.52 | 53.58 | 53.16 | 53.18 | 3,015,900 | -0.63(-1.18%) |
Mar 09, 2015 | 53.79 | 53.98 | 53.74 | 53.82 | 393,166 | +0.11(+0.20%) |
Mar 06, 2015 | 54.37 | 54.39 | 53.56 | 53.71 | 327,775 | -0.98(-1.80%) |
Mar 05, 2015 | 54.75 | 54.89 | 54.60 | 54.69 | 1,005,445 | -0.09(-0.16%) |
Mar 04, 2015 | 55.05 | 55.12 | 54.67 | 54.78 | 1,256,739 | -0.34(-0.62%) |
Mar 03, 2015 | 55.11 | 55.18 | 55.01 | 55.12 | 951,537 | -0.15(-0.26%) |
Mar 02, 2015 | 55.26 | 55.29 | 55.09 | 55.27 | 338,360 | +0.01(+0.02%) |
Feb 27, 2015 | 55.37 | 55.48 | 55.23 | 55.26 | 665,046 | -0.09(-0.17%) |
Feb 26, 2015 | 55.38 | 55.44 | 55.20 | 55.35 | 332,255 | -0.14(-0.26%) |
Feb 25, 2015 | 55.37 | 55.55 | 55.28 | 55.49 | 1,270,324 | +0.12(+0.22%) |
Feb 24, 2015 | 55.14 | 55.43 | 55.05 | 55.37 | 303,030 | +0.23(+0.41%) |
Feb 23, 2015 | 55.10 | 55.17 | 55.01 | 55.14 | 277,746 | -0.12(-0.22%) |
Feb 20, 2015 | 55.03 | 55.28 | 54.79 | 55.26 | 334,250 | +0.11(+0.19%) |
Feb 19, 2015 | 55.23 | 55.36 | 55.06 | 55.16 | 861,099 | -0.36(-0.65%) |
Feb 18, 2015 | 55.48 | 55.55 | 55.28 | 55.52 | 310,456 | -0.04(-0.08%) |
Feb 17, 2015 | 55.49 | 55.62 | 55.36 | 55.56 | 1,071,611 | -0.09(-0.15%) |
Feb 13, 2015 | 55.70 | 55.65 | 55.65 | 55.65 | 346,782 | +0.01(+0.01%) |
Feb 12, 2015 | 55.30 | 55.65 | 55.30 | 55.64 | 382,038 | +0.55(+0.99%) |
Feb 11, 2015 | 55.12 | 55.22 | 54.82 | 55.09 | 495,606 | -0.14(-0.26%) |
Feb 10, 2015 | 55.08 | 55.29 | 54.81 | 55.23 | 298,026 | +0.48(+0.87%) |
Feb 09, 2015 | 54.69 | 55.08 | 54.60 | 54.76 | 250,442 | -0.16(-0.28%) |
Feb 06, 2015 | 55.18 | 55.31 | 54.79 | 54.91 | 338,416 | -0.21(-0.37%) |
Feb 05, 2015 | 54.92 | 55.15 | 54.86 | 55.12 | 2,331,859 | +0.48(+0.89%) |
Feb 04, 2015 | 54.86 | 54.98 | 54.51 | 54.64 | 790,963 | -0.41(-0.74%) |
Feb 03, 2015 | 54.48 | 55.06 | 54.48 | 55.04 | 494,957 | +0.75(+1.39%) |
Feb 02, 2015 | 53.61 | 54.29 | 53.28 | 54.29 | 424,129 | +0.85(+1.60%) |
Jan 30, 2015 | 53.65 | 54.13 | 53.38 | 53.43 | 645,727 | -0.67(-1.24%) |
Jan 29, 2015 | 53.91 | 54.18 | 53.31 | 54.10 | 539,162 | +0.36(+0.68%) |
Jan 28, 2015 | 54.88 | 55.03 | 53.65 | 53.74 | 538,357 | -0.95(-1.73%) |
Jan 27, 2015 | 54.89 | 54.95 | 54.61 | 54.69 | 2,465,061 | -0.52(-0.94%) |
Jan 26, 2015 | 55.06 | 55.23 | 54.67 | 55.21 | 327,380 | +0.16(+0.30%) |
Jan 23, 2015 | 55.50 | 55.54 | 55.02 | 55.04 | 699,937 | -0.52(-0.94%) |
Jan 22, 2015 | 55.48 | 55.59 | 54.91 | 55.56 | 731,768 | +0.28(+0.50%) |
Jan 21, 2015 | 55.02 | 55.34 | 54.74 | 55.28 | 486,150 | +0.27(+0.49%) |
Jan 20, 2015 | 54.86 | 55.06 | 54.56 | 55.01 | 532,276 | +0.29(+0.53%) |
Jan 16, 2015 | 53.94 | 54.77 | 53.94 | 54.72 | 394,310 | +0.68(+1.26%) |
Jan 15, 2015 | 54.42 | 54.51 | 53.95 | 54.04 | 928,312 | -0.15(-0.28%) |
Jan 14, 2015 | 53.65 | 54.23 | 53.56 | 54.19 | 744,250 | +0.01(+0.01%) |
Jan 13, 2015 | 54.61 | 54.95 | 53.86 | 54.18 | 499,469 | -0.15(-0.28%) |
Jan 12, 2015 | 54.56 | 54.64 | 54.17 | 54.33 | 415,418 | -0.26(-0.47%) |
Jan 09, 2015 | 54.94 | 54.97 | 54.40 | 54.59 | 554,766 | -0.33(-0.60%) |
Jan 08, 2015 | 54.52 | 54.98 | 54.44 | 54.91 | 457,474 | +0.83(+1.53%) |
Jan 07, 2015 | 54.06 | 54.23 | 53.80 | 54.09 | 1,663,856 | +0.43(+0.80%) |
Jan 06, 2015 | 53.71 | 54.29 | 53.47 | 53.66 | 913,721 | -0.11(-0.21%) |
Jan 05, 2015 | 54.42 | 54.42 | 53.70 | 53.77 | 943,335 | -0.77(-1.41%) |