Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.16 | 54.20 | 53.85 | 53.87 | 280,821 | -0.45(-0.83%) |
Mar 30, 2015 | 53.98 | 54.45 | 53.93 | 54.33 | 334,570 | +0.65(+1.20%) |
Mar 27, 2015 | 53.61 | 53.75 | 53.49 | 53.68 | 394,046 | +0.11(+0.20%) |
Mar 26, 2015 | 53.75 | 53.88 | 53.49 | 53.57 | 681,619 | -0.21(-0.39%) |
Mar 25, 2015 | 54.24 | 54.38 | 53.78 | 53.78 | 1,052,227 | -0.19(-0.35%) |
Mar 24, 2015 | 54.43 | 54.53 | 53.97 | 53.97 | 4,222,365 | -0.51(-0.93%) |
Mar 23, 2015 | 54.38 | 54.71 | 54.35 | 54.48 | 604,433 | +0.16(+0.29%) |
Mar 20, 2015 | 54.01 | 54.48 | 54.01 | 54.32 | 288,917 | +0.44(+0.82%) |
Mar 19, 2015 | 54.05 | 54.14 | 53.83 | 53.88 | 268,261 | -0.41(-0.75%) |
Mar 18, 2015 | 53.37 | 54.50 | 53.19 | 54.28 | 1,766,029 | +0.81(+1.52%) |
Mar 17, 2015 | 53.44 | 53.61 | 53.30 | 53.47 | 2,077,389 | -0.24(-0.45%) |
Mar 16, 2015 | 53.19 | 53.75 | 53.12 | 53.71 | 733,255 | +0.65(+1.23%) |
Mar 13, 2015 | 53.23 | 53.23 | 52.66 | 53.06 | 554,947 | -0.33(-0.63%) |
Mar 12, 2015 | 53.11 | 53.44 | 53.06 | 53.39 | 288,298 | +0.50(+0.94%) |
Mar 11, 2015 | 53.29 | 53.30 | 52.87 | 52.90 | 4,316,693 | -0.28(-0.54%) |
Mar 10, 2015 | 53.51 | 53.58 | 53.16 | 53.18 | 3,016,122 | -0.63(-1.18%) |
Mar 09, 2015 | 53.79 | 53.98 | 53.74 | 53.81 | 393,195 | +0.11(+0.20%) |
Mar 06, 2015 | 54.36 | 54.38 | 53.56 | 53.71 | 327,799 | -0.98(-1.80%) |
Mar 05, 2015 | 54.75 | 54.88 | 54.60 | 54.69 | 1,005,519 | -0.09(-0.16%) |
Mar 04, 2015 | 55.04 | 55.12 | 54.67 | 54.77 | 1,256,831 | -0.34(-0.62%) |
Mar 03, 2015 | 55.10 | 55.17 | 55.01 | 55.12 | 951,607 | -0.15(-0.26%) |
Mar 02, 2015 | 55.25 | 55.29 | 55.08 | 55.26 | 338,385 | +0.01(+0.02%) |
Feb 27, 2015 | 55.37 | 55.48 | 55.22 | 55.25 | 665,095 | -0.09(-0.17%) |
Feb 26, 2015 | 55.38 | 55.44 | 55.19 | 55.34 | 332,279 | -0.14(-0.26%) |
Feb 25, 2015 | 55.37 | 55.55 | 55.28 | 55.49 | 1,270,417 | +0.12(+0.22%) |
Feb 24, 2015 | 55.14 | 55.43 | 55.04 | 55.37 | 303,052 | +0.23(+0.41%) |
Feb 23, 2015 | 55.09 | 55.17 | 55.00 | 55.14 | 277,766 | -0.12(-0.22%) |
Feb 20, 2015 | 55.02 | 55.27 | 54.79 | 55.26 | 334,274 | +0.11(+0.19%) |
Feb 19, 2015 | 55.22 | 55.36 | 55.06 | 55.15 | 861,163 | -0.36(-0.65%) |
Feb 18, 2015 | 55.48 | 55.55 | 55.27 | 55.51 | 310,478 | -0.04(-0.08%) |
Feb 17, 2015 | 55.49 | 55.61 | 55.36 | 55.56 | 1,071,690 | -0.09(-0.15%) |
Feb 13, 2015 | 55.70 | 55.64 | 55.64 | 55.64 | 346,808 | +0.01(+0.01%) |
Feb 12, 2015 | 55.29 | 55.64 | 55.29 | 55.64 | 382,066 | +0.55(+0.99%) |
Feb 11, 2015 | 55.12 | 55.22 | 54.82 | 55.09 | 495,643 | -0.14(-0.26%) |
Feb 10, 2015 | 55.08 | 55.29 | 54.80 | 55.23 | 298,048 | +0.48(+0.87%) |
Feb 09, 2015 | 54.68 | 55.07 | 54.60 | 54.75 | 250,460 | -0.16(-0.29%) |
Feb 06, 2015 | 55.17 | 55.30 | 54.78 | 54.91 | 338,441 | -0.21(-0.37%) |
Feb 05, 2015 | 54.92 | 55.14 | 54.85 | 55.12 | 2,332,030 | +0.48(+0.89%) |
Feb 04, 2015 | 54.86 | 54.98 | 54.50 | 54.63 | 791,021 | -0.41(-0.74%) |
Feb 03, 2015 | 54.48 | 55.05 | 54.48 | 55.04 | 494,993 | +0.75(+1.39%) |
Feb 02, 2015 | 53.61 | 54.28 | 53.28 | 54.28 | 424,161 | +0.85(+1.60%) |
Jan 30, 2015 | 53.64 | 54.13 | 53.37 | 53.43 | 645,775 | -0.67(-1.24%) |
Jan 29, 2015 | 53.91 | 54.17 | 53.30 | 54.10 | 539,202 | +0.36(+0.68%) |
Jan 28, 2015 | 54.87 | 55.03 | 53.65 | 53.74 | 538,396 | -0.95(-1.73%) |
Jan 27, 2015 | 54.88 | 54.95 | 54.60 | 54.68 | 2,465,242 | -0.52(-0.94%) |
Jan 26, 2015 | 55.05 | 55.23 | 54.67 | 55.20 | 327,404 | +0.16(+0.30%) |
Jan 23, 2015 | 55.49 | 55.54 | 55.02 | 55.04 | 699,988 | -0.52(-0.94%) |
Jan 22, 2015 | 55.48 | 55.59 | 54.90 | 55.56 | 731,822 | +0.28(+0.50%) |
Jan 21, 2015 | 55.02 | 55.34 | 54.73 | 55.28 | 486,186 | +0.27(+0.49%) |
Jan 20, 2015 | 54.85 | 55.06 | 54.55 | 55.01 | 532,315 | +0.29(+0.53%) |
Jan 16, 2015 | 53.93 | 54.77 | 53.93 | 54.72 | 394,339 | +0.68(+1.26%) |
Jan 15, 2015 | 54.41 | 54.50 | 53.94 | 54.03 | 928,380 | -0.15(-0.28%) |
Jan 14, 2015 | 53.65 | 54.23 | 53.56 | 54.18 | 744,305 | +0.01(+0.01%) |
Jan 13, 2015 | 54.61 | 54.95 | 53.86 | 54.18 | 499,506 | -0.15(-0.28%) |
Jan 12, 2015 | 54.55 | 54.63 | 54.17 | 54.33 | 415,448 | -0.26(-0.47%) |
Jan 09, 2015 | 54.93 | 54.97 | 54.40 | 54.58 | 554,807 | -0.33(-0.60%) |
Jan 08, 2015 | 54.51 | 54.98 | 54.44 | 54.91 | 457,508 | +0.83(+1.53%) |
Jan 07, 2015 | 54.06 | 54.23 | 53.80 | 54.08 | 1,663,978 | +0.43(+0.80%) |
Jan 06, 2015 | 53.71 | 54.28 | 53.47 | 53.66 | 913,788 | -0.11(-0.21%) |
Jan 05, 2015 | 54.42 | 54.42 | 53.70 | 53.77 | 943,404 | -0.77(-1.41%) |