Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.15 | 57.88 | 56.94 | 57.69 | 440,894 | +0.20(+0.36%) |
Mar 30, 2015 | 57.53 | 57.70 | 57.33 | 57.49 | 316,568 | +0.30(+0.53%) |
Mar 27, 2015 | 56.55 | 57.34 | 56.44 | 57.18 | 478,210 | +0.82(+1.45%) |
Mar 26, 2015 | 54.51 | 56.85 | 54.14 | 56.37 | 889,045 | +1.55(+2.83%) |
Mar 25, 2015 | 56.31 | 56.37 | 54.78 | 54.82 | 529,947 | -1.62(-2.87%) |
Mar 24, 2015 | 57.31 | 57.35 | 56.38 | 56.43 | 276,677 | -0.98(-1.71%) |
Mar 23, 2015 | 57.73 | 57.96 | 57.41 | 57.42 | 244,905 | -0.47(-0.81%) |
Mar 20, 2015 | 58.19 | 58.33 | 57.59 | 57.89 | 564,910 | -0.25(-0.44%) |
Mar 19, 2015 | 56.70 | 58.17 | 56.60 | 58.14 | 492,176 | +1.25(+2.19%) |
Mar 18, 2015 | 56.65 | 57.54 | 55.71 | 56.89 | 625,371 | +0.14(+0.24%) |
Mar 17, 2015 | 56.99 | 57.32 | 56.58 | 56.76 | 461,973 | -0.42(-0.73%) |
Mar 16, 2015 | 57.37 | 57.76 | 57.06 | 57.17 | 482,362 | -0.02(-0.03%) |
Mar 13, 2015 | 57.51 | 57.62 | 56.66 | 57.19 | 265,608 | -0.41(-0.71%) |
Mar 12, 2015 | 57.39 | 58.38 | 57.36 | 57.60 | 266,875 | +0.42(+0.73%) |
Mar 11, 2015 | 56.88 | 57.40 | 56.74 | 57.18 | 306,361 | +0.29(+0.51%) |
Mar 10, 2015 | 57.54 | 57.68 | 56.87 | 56.89 | 272,035 | -1.26(-2.16%) |
Mar 09, 2015 | 57.54 | 58.65 | 57.48 | 58.15 | 433,084 | +0.78(+1.36%) |
Mar 06, 2015 | 58.08 | 58.68 | 57.28 | 57.37 | 359,023 | -1.35(-2.31%) |
Mar 05, 2015 | 59.37 | 59.54 | 58.66 | 58.72 | 321,021 | -0.48(-0.81%) |
Mar 04, 2015 | 59.51 | 59.73 | 59.05 | 59.20 | 301,256 | -0.48(-0.80%) |
Mar 03, 2015 | 60.17 | 60.39 | 59.64 | 59.68 | 400,136 | -0.49(-0.81%) |
Mar 02, 2015 | 59.25 | 60.38 | 59.25 | 60.17 | 356,530 | +1.19(+2.02%) |
Feb 27, 2015 | 58.88 | 59.47 | 58.75 | 58.98 | 332,723 | +0.03(+0.05%) |
Feb 26, 2015 | 58.45 | 59.57 | 57.97 | 58.95 | 327,098 | +0.61(+1.05%) |
Feb 25, 2015 | 58.70 | 59.02 | 58.27 | 58.33 | 293,313 | -0.37(-0.63%) |
Feb 24, 2015 | 58.06 | 59.00 | 57.73 | 58.70 | 528,371 | +0.65(+1.12%) |
Feb 23, 2015 | 57.75 | 58.77 | 57.63 | 58.05 | 532,484 | +0.31(+0.54%) |
Feb 20, 2015 | 57.32 | 58.04 | 56.97 | 57.74 | 559,806 | +0.46(+0.80%) |
Feb 19, 2015 | 57.99 | 59.33 | 57.17 | 57.28 | 1,101,984 | +0.01(+0.02%) |
Feb 18, 2015 | 56.06 | 57.92 | 55.65 | 57.27 | 1,028,139 | -0.72(-1.24%) |
Feb 17, 2015 | 58.11 | 59.01 | 57.76 | 57.99 | 1,292,943 | +0.02(+0.03%) |
Feb 13, 2015 | 58.04 | 57.97 | 57.97 | 57.97 | 812,784 | -0.14(-0.23%) |
Feb 12, 2015 | 58.78 | 58.78 | 58.01 | 58.11 | 769,263 | -0.12(-0.20%) |
Feb 11, 2015 | 58.37 | 58.82 | 57.89 | 58.23 | 454,441 | -0.06(-0.10%) |
Feb 10, 2015 | 56.79 | 58.56 | 56.79 | 58.29 | 722,107 | +2.72(+4.89%) |
Feb 09, 2015 | 55.77 | 56.79 | 55.41 | 55.57 | 423,871 | +0.40(+0.72%) |
Feb 06, 2015 | 55.46 | 56.24 | 55.08 | 55.17 | 328,501 | -0.47(-0.84%) |
Feb 05, 2015 | 55.26 | 55.90 | 55.14 | 55.64 | 385,065 | +0.48(+0.87%) |
Feb 04, 2015 | 55.48 | 56.22 | 54.89 | 55.16 | 614,361 | -0.81(-1.44%) |
Feb 03, 2015 | 54.88 | 56.16 | 54.65 | 55.97 | 274,406 | +1.62(+2.98%) |
Feb 02, 2015 | 54.78 | 55.01 | 53.60 | 54.35 | 367,928 | -0.46(-0.84%) |
Jan 30, 2015 | 55.28 | 55.60 | 54.60 | 54.81 | 368,301 | -0.82(-1.47%) |
Jan 29, 2015 | 55.52 | 55.86 | 55.18 | 55.63 | 307,229 | +0.00(+0.00%) |
Jan 28, 2015 | 56.44 | 56.48 | 55.63 | 55.63 | 389,392 | -0.61(-1.09%) |
Jan 27, 2015 | 56.10 | 56.49 | 55.58 | 56.24 | 229,212 | -0.31(-0.55%) |
Jan 26, 2015 | 56.41 | 56.75 | 56.12 | 56.55 | 367,780 | +0.03(+0.05%) |
Jan 23, 2015 | 56.68 | 57.01 | 56.32 | 56.52 | 247,102 | -0.12(-0.21%) |
Jan 22, 2015 | 55.39 | 57.14 | 54.98 | 56.64 | 387,094 | +1.51(+2.74%) |
Jan 21, 2015 | 54.75 | 55.61 | 54.47 | 55.13 | 344,535 | +0.20(+0.37%) |
Jan 20, 2015 | 54.64 | 55.40 | 54.22 | 54.92 | 382,451 | +0.29(+0.54%) |
Jan 16, 2015 | 54.71 | 54.63 | 54.63 | 54.63 | 419,531 | -0.25(-0.46%) |
Jan 15, 2015 | 55.70 | 55.97 | 54.87 | 54.89 | 414,697 | -0.79(-1.42%) |
Jan 14, 2015 | 55.68 | 56.20 | 55.23 | 55.67 | 373,206 | -0.58(-1.04%) |
Jan 13, 2015 | 57.20 | 57.67 | 56.09 | 56.26 | 219,320 | -0.26(-0.47%) |
Jan 12, 2015 | 57.15 | 57.41 | 56.40 | 56.52 | 203,108 | -0.53(-0.92%) |
Jan 09, 2015 | 57.59 | 57.59 | 56.57 | 57.05 | 332,346 | -0.33(-0.58%) |
Jan 08, 2015 | 56.68 | 57.64 | 56.64 | 57.38 | 505,834 | +1.18(+2.10%) |
Jan 07, 2015 | 55.92 | 56.38 | 55.61 | 56.20 | 425,159 | +0.77(+1.39%) |
Jan 06, 2015 | 56.90 | 56.90 | 54.91 | 55.43 | 852,059 | -1.23(-2.17%) |
Jan 05, 2015 | 57.55 | 57.57 | 56.20 | 56.66 | 465,976 | -1.36(-2.35%) |