Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.03 | 54.55 | 53.91 | 54.21 | 3,560,918 | +0.13(+0.24%) |
Mar 30, 2015 | 53.73 | 54.27 | 53.73 | 54.09 | 1,227,710 | +0.55(+1.04%) |
Mar 27, 2015 | 53.31 | 53.79 | 53.19 | 53.53 | 1,173,935 | +0.35(+0.65%) |
Mar 26, 2015 | 53.03 | 53.48 | 52.57 | 53.19 | 1,589,255 | -0.14(-0.26%) |
Mar 25, 2015 | 54.28 | 54.42 | 53.32 | 53.32 | 2,493,378 | -0.95(-1.75%) |
Mar 24, 2015 | 54.65 | 54.67 | 54.10 | 54.27 | 1,845,234 | -0.43(-0.79%) |
Mar 23, 2015 | 54.27 | 55.06 | 54.18 | 54.70 | 2,687,779 | +0.53(+0.98%) |
Mar 20, 2015 | 53.49 | 54.25 | 53.34 | 54.17 | 7,098,356 | +0.86(+1.61%) |
Mar 19, 2015 | 53.21 | 53.42 | 52.93 | 53.31 | 1,521,832 | +0.12(+0.22%) |
Mar 18, 2015 | 52.49 | 53.38 | 52.00 | 53.20 | 3,056,553 | +0.58(+1.11%) |
Mar 17, 2015 | 52.49 | 52.81 | 52.35 | 52.62 | 2,871,722 | -0.05(-0.10%) |
Mar 16, 2015 | 52.74 | 52.91 | 52.49 | 52.67 | 1,699,300 | +0.17(+0.32%) |
Mar 13, 2015 | 52.80 | 53.08 | 52.17 | 52.50 | 2,118,968 | -0.21(-0.40%) |
Mar 12, 2015 | 52.69 | 52.85 | 52.36 | 52.71 | 3,728,551 | +0.36(+0.69%) |
Mar 11, 2015 | 53.29 | 53.42 | 52.24 | 52.35 | 2,991,978 | -0.91(-1.70%) |
Mar 10, 2015 | 53.40 | 53.67 | 53.20 | 53.26 | 1,874,608 | -0.78(-1.45%) |
Mar 09, 2015 | 53.78 | 54.19 | 53.58 | 54.04 | 1,884,428 | +0.42(+0.78%) |
Mar 06, 2015 | 54.33 | 54.40 | 53.51 | 53.62 | 2,173,142 | -0.91(-1.66%) |
Mar 05, 2015 | 55.07 | 55.13 | 54.45 | 54.53 | 2,438,803 | -0.30(-0.55%) |
Mar 04, 2015 | 54.90 | 55.05 | 54.48 | 54.83 | 1,686,777 | -0.14(-0.26%) |
Mar 03, 2015 | 55.00 | 55.23 | 54.73 | 54.98 | 2,069,766 | -0.39(-0.71%) |
Mar 02, 2015 | 54.86 | 55.51 | 54.73 | 55.37 | 2,706,994 | +0.42(+0.76%) |
Feb 27, 2015 | 55.03 | 55.16 | 54.85 | 54.95 | 2,417,765 | -0.16(-0.29%) |
Feb 26, 2015 | 55.48 | 55.59 | 54.98 | 55.11 | 2,687,686 | -0.52(-0.94%) |
Feb 25, 2015 | 54.85 | 55.79 | 54.85 | 55.64 | 3,865,885 | +0.92(+1.69%) |
Feb 24, 2015 | 54.65 | 54.97 | 54.56 | 54.71 | 2,422,001 | +0.11(+0.20%) |
Feb 23, 2015 | 54.37 | 54.70 | 54.24 | 54.60 | 3,545,773 | +0.27(+0.49%) |
Feb 20, 2015 | 53.36 | 54.36 | 53.19 | 54.34 | 3,147,310 | +0.97(+1.81%) |
Feb 19, 2015 | 54.02 | 54.08 | 53.36 | 53.37 | 5,100,960 | -0.64(-1.18%) |
Feb 18, 2015 | 53.76 | 54.27 | 53.76 | 54.01 | 4,638,805 | -0.04(-0.08%) |
Feb 17, 2015 | 53.69 | 54.42 | 53.20 | 54.05 | 4,158,382 | +0.10(+0.19%) |
Feb 13, 2015 | 52.22 | 53.95 | 53.95 | 53.95 | 7,773,626 | +3.05(+6.00%) |
Feb 12, 2015 | 50.37 | 51.08 | 50.31 | 50.90 | 5,596,234 | +0.67(+1.33%) |
Feb 11, 2015 | 49.84 | 50.30 | 49.84 | 50.23 | 4,043,445 | +0.31(+0.62%) |
Feb 10, 2015 | 49.71 | 50.22 | 49.54 | 49.92 | 5,173,112 | +0.67(+1.35%) |
Feb 09, 2015 | 49.51 | 49.52 | 48.64 | 49.26 | 5,982,831 | -0.39(-0.78%) |
Feb 06, 2015 | 50.63 | 50.74 | 49.64 | 49.64 | 5,081,909 | -0.71(-1.41%) |
Feb 05, 2015 | 49.72 | 50.42 | 49.59 | 50.35 | 3,843,323 | +0.97(+1.97%) |
Feb 04, 2015 | 49.89 | 50.25 | 48.87 | 49.38 | 10,755,058 | -1.62(-3.18%) |
Feb 03, 2015 | 50.06 | 51.04 | 49.97 | 51.00 | 4,261,229 | +1.32(+2.66%) |
Feb 02, 2015 | 48.98 | 49.71 | 48.95 | 49.68 | 5,436,599 | -0.05(-0.10%) |
Jan 30, 2015 | 50.16 | 50.70 | 49.67 | 49.73 | 4,147,065 | -1.45(-2.83%) |
Jan 29, 2015 | 51.11 | 51.51 | 50.65 | 51.18 | 4,353,344 | +0.26(+0.51%) |
Jan 28, 2015 | 51.36 | 51.81 | 50.90 | 50.92 | 3,736,410 | -0.02(-0.04%) |
Jan 27, 2015 | 50.73 | 51.13 | 50.22 | 50.94 | 3,760,356 | -0.31(-0.60%) |
Jan 26, 2015 | 50.77 | 51.43 | 50.60 | 51.25 | 3,425,511 | +0.26(+0.51%) |
Jan 23, 2015 | 51.76 | 51.79 | 50.94 | 50.99 | 4,807,820 | -0.72(-1.40%) |
Jan 22, 2015 | 51.59 | 52.04 | 51.31 | 51.71 | 5,598,049 | +0.33(+0.64%) |
Jan 21, 2015 | 51.25 | 51.70 | 51.09 | 51.38 | 4,526,499 | -0.14(-0.26%) |
Jan 20, 2015 | 51.59 | 52.31 | 51.09 | 51.52 | 4,063,216 | -0.50(-0.96%) |
Jan 16, 2015 | 51.56 | 52.06 | 51.15 | 52.02 | 3,130,698 | +0.46(+0.89%) |
Jan 15, 2015 | 53.08 | 53.48 | 51.51 | 51.56 | 4,327,524 | -1.52(-2.86%) |
Jan 14, 2015 | 52.90 | 53.61 | 52.72 | 53.08 | 2,572,475 | -0.74(-1.37%) |
Jan 13, 2015 | 54.32 | 55.12 | 53.40 | 53.82 | 4,163,793 | -0.16(-0.31%) |
Jan 12, 2015 | 54.09 | 54.45 | 53.76 | 53.99 | 2,935,511 | +0.05(+0.09%) |
Jan 09, 2015 | 54.13 | 54.30 | 53.46 | 53.94 | 3,434,420 | -0.04(-0.08%) |
Jan 08, 2015 | 53.33 | 54.00 | 53.24 | 53.98 | 2,990,536 | +1.19(+2.25%) |
Jan 07, 2015 | 52.46 | 52.93 | 52.28 | 52.79 | 2,355,379 | +0.67(+1.28%) |
Jan 06, 2015 | 52.43 | 52.88 | 51.78 | 52.12 | 2,780,090 | -0.31(-0.59%) |
Jan 05, 2015 | 52.51 | 52.88 | 52.20 | 52.43 | 2,736,889 | -0.44(-0.84%) |