Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.30 | 52.59 | 52.30 | 52.58 | 27,655 | +0.24(+0.47%) |
Mar 30, 2015 | 52.27 | 52.47 | 52.22 | 52.33 | 8,214 | +0.00(+0.00%) |
Mar 27, 2015 | 52.20 | 52.39 | 52.20 | 52.33 | 12,847 | +0.40(+0.77%) |
Mar 26, 2015 | 52.33 | 52.38 | 51.90 | 51.93 | 12,366 | -0.67(-1.27%) |
Mar 25, 2015 | 53.01 | 53.01 | 52.58 | 52.60 | 37,544 | -0.38(-0.71%) |
Mar 24, 2015 | 52.66 | 52.98 | 52.62 | 52.98 | 19,488 | +0.33(+0.63%) |
Mar 23, 2015 | 52.61 | 52.68 | 52.46 | 52.65 | 8,063 | +0.12(+0.23%) |
Mar 20, 2015 | 52.44 | 52.53 | 52.43 | 52.53 | 68,094 | +0.42(+0.80%) |
Mar 19, 2015 | 52.26 | 52.26 | 52.01 | 52.11 | 2,661 | -0.38(-0.72%) |
Mar 18, 2015 | 51.57 | 52.64 | 51.43 | 52.49 | 85,270 | +1.04(+2.02%) |
Mar 17, 2015 | 51.38 | 51.45 | 51.34 | 51.45 | 26,834 | +0.27(+0.53%) |
Mar 16, 2015 | 51.35 | 51.35 | 51.06 | 51.18 | 32,507 | +0.23(+0.44%) |
Mar 13, 2015 | 50.79 | 51.12 | 50.79 | 50.95 | 16,744 | -0.02(-0.04%) |
Mar 12, 2015 | 51.26 | 51.26 | 50.94 | 50.97 | 68,074 | +0.03(+0.05%) |
Mar 11, 2015 | 50.68 | 50.98 | 50.66 | 50.95 | 37,597 | +0.18(+0.36%) |
Mar 10, 2015 | 50.76 | 50.85 | 50.66 | 50.76 | 18,943 | +0.46(+0.92%) |
Mar 09, 2015 | 50.21 | 50.31 | 50.14 | 50.30 | 51,176 | +0.42(+0.85%) |
Mar 06, 2015 | 50.12 | 50.14 | 49.84 | 49.88 | 40,859 | -1.03(-2.02%) |
Mar 05, 2015 | 50.87 | 51.01 | 50.76 | 50.91 | 9,046 | +0.07(+0.14%) |
Mar 04, 2015 | 50.97 | 50.76 | 50.74 | 50.84 | 12,893 | +0.08(+0.16%) |
Mar 03, 2015 | 50.95 | 51.10 | 50.76 | 50.76 | 62,604 | -0.26(-0.51%) |
Mar 02, 2015 | 51.70 | 51.71 | 50.96 | 51.02 | 2,014,186 | -0.78(-1.50%) |
Feb 27, 2015 | 51.56 | 51.79 | 51.44 | 51.79 | 47,130 | +0.34(+0.66%) |
Feb 26, 2015 | 51.87 | 51.95 | 51.46 | 51.46 | 78,252 | -0.58(-1.12%) |
Feb 25, 2015 | 51.86 | 52.08 | 51.76 | 52.04 | 43,195 | +0.14(+0.26%) |
Feb 24, 2015 | 51.09 | 51.91 | 50.92 | 51.90 | 86,933 | +0.70(+1.36%) |
Feb 23, 2015 | 51.02 | 51.28 | 51.02 | 51.21 | 26,205 | +0.48(+0.94%) |
Feb 20, 2015 | 51.16 | 51.36 | 50.56 | 50.73 | 352,294 | -0.13(-0.25%) |
Feb 19, 2015 | 50.99 | 51.21 | 50.73 | 50.85 | 55,763 | -0.20(-0.39%) |
Feb 18, 2015 | 50.73 | 51.36 | 50.58 | 51.05 | 1,103,928 | +0.43(+0.86%) |
Feb 17, 2015 | 51.23 | 51.29 | 50.47 | 50.62 | 102,188 | -0.76(-1.48%) |
Feb 13, 2015 | 51.67 | 51.38 | 51.38 | 51.38 | 79,459 | -0.29(-0.56%) |
Feb 12, 2015 | 51.65 | 51.90 | 51.62 | 51.67 | 152,878 | +0.03(+0.05%) |
Feb 11, 2015 | 51.83 | 51.88 | 51.50 | 51.64 | 90,812 | -0.06(-0.12%) |
Feb 10, 2015 | 51.72 | 51.88 | 51.64 | 51.70 | 57,433 | -0.24(-0.47%) |
Feb 09, 2015 | 52.31 | 52.32 | 51.95 | 51.95 | 64,425 | -0.05(-0.09%) |
Feb 06, 2015 | 52.47 | 52.60 | 51.99 | 51.99 | 100,838 | -1.22(-2.29%) |
Feb 05, 2015 | 53.29 | 53.38 | 53.10 | 53.21 | 58,044 | -0.36(-0.67%) |
Feb 04, 2015 | 53.07 | 53.67 | 53.03 | 53.57 | 141,392 | +0.13(+0.24%) |
Feb 03, 2015 | 53.86 | 53.86 | 53.43 | 53.45 | 160,995 | -0.88(-1.61%) |
Feb 02, 2015 | 54.01 | 54.52 | 54.01 | 54.32 | 2,102,172 | -0.14(-0.27%) |
Jan 30, 2015 | 54.22 | 54.53 | 54.16 | 54.47 | 53,847 | +0.92(+1.72%) |
Jan 29, 2015 | 53.67 | 53.67 | 53.44 | 53.55 | 49,811 | -0.38(-0.70%) |
Jan 28, 2015 | 53.19 | 54.06 | 53.16 | 53.93 | 24,974 | +0.82(+1.54%) |
Jan 27, 2015 | 53.54 | 53.65 | 53.00 | 53.11 | 15,625 | +0.11(+0.20%) |
Jan 26, 2015 | 53.10 | 53.22 | 52.91 | 53.00 | 19,800 | -0.24(-0.44%) |
Jan 23, 2015 | 52.94 | 53.28 | 52.94 | 53.24 | 43,391 | +0.71(+1.36%) |
Jan 22, 2015 | 53.06 | 53.06 | 52.42 | 52.53 | 40,365 | -0.30(-0.56%) |
Jan 21, 2015 | 53.22 | 53.46 | 52.73 | 52.82 | 69,181 | -0.51(-0.95%) |
Jan 20, 2015 | 53.27 | 53.62 | 53.17 | 53.33 | 63,940 | +0.25(+0.48%) |
Jan 16, 2015 | 53.63 | 53.72 | 53.04 | 53.08 | 34,708 | -0.80(-1.49%) |
Jan 15, 2015 | 52.93 | 53.88 | 52.93 | 53.88 | 40,583 | +0.91(+1.72%) |
Jan 14, 2015 | 53.24 | 53.28 | 52.89 | 52.97 | 88,614 | +0.46(+0.88%) |
Jan 13, 2015 | 52.19 | 52.65 | 52.14 | 52.51 | 110,145 | +0.16(+0.31%) |
Jan 12, 2015 | 52.07 | 52.45 | 52.07 | 52.35 | 53,969 | +0.35(+0.68%) |
Jan 09, 2015 | 51.54 | 52.11 | 51.51 | 51.99 | 82,341 | +0.52(+1.02%) |
Jan 08, 2015 | 51.53 | 51.58 | 51.43 | 51.47 | 9,614 | -0.41(-0.78%) |
Jan 07, 2015 | 51.62 | 52.06 | 51.54 | 51.88 | 28,368 | -0.08(-0.16%) |
Jan 06, 2015 | 51.67 | 52.47 | 51.60 | 51.96 | 38,903 | +0.69(+1.35%) |
Jan 05, 2015 | 50.80 | 51.30 | 50.80 | 51.27 | 36,077 | +0.65(+1.28%) |