Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.25 | 56.87 | 55.76 | 56.78 | 540,566 | +0.09(+0.16%) |
Mar 30, 2015 | 57.02 | 57.30 | 55.96 | 56.69 | 664,398 | -0.16(-0.28%) |
Mar 27, 2015 | 56.13 | 57.07 | 55.90 | 56.85 | 324,062 | +0.60(+1.07%) |
Mar 26, 2015 | 55.30 | 56.35 | 55.09 | 56.25 | 296,114 | +0.90(+1.63%) |
Mar 25, 2015 | 56.39 | 56.89 | 55.33 | 55.35 | 356,412 | -1.05(-1.86%) |
Mar 24, 2015 | 57.77 | 57.77 | 56.35 | 56.40 | 324,943 | -1.24(-2.15%) |
Mar 23, 2015 | 56.75 | 58.44 | 56.73 | 57.64 | 478,442 | +1.00(+1.77%) |
Mar 20, 2015 | 56.92 | 57.16 | 56.50 | 56.64 | 449,826 | -0.13(-0.23%) |
Mar 19, 2015 | 57.01 | 57.05 | 56.40 | 56.77 | 443,346 | -0.49(-0.86%) |
Mar 18, 2015 | 56.83 | 57.45 | 56.03 | 57.26 | 449,828 | +0.27(+0.47%) |
Mar 17, 2015 | 56.18 | 57.20 | 55.94 | 56.99 | 545,846 | +0.67(+1.19%) |
Mar 16, 2015 | 55.98 | 56.56 | 55.86 | 56.32 | 422,677 | +0.40(+0.72%) |
Mar 13, 2015 | 56.87 | 57.06 | 55.66 | 55.92 | 654,226 | +0.03(+0.05%) |
Mar 12, 2015 | 54.50 | 56.01 | 54.50 | 55.89 | 683,255 | +1.65(+3.04%) |
Mar 11, 2015 | 54.88 | 54.92 | 54.18 | 54.24 | 574,440 | -0.71(-1.29%) |
Mar 10, 2015 | 55.80 | 56.14 | 54.82 | 54.95 | 500,170 | -1.26(-2.24%) |
Mar 09, 2015 | 56.95 | 57.18 | 55.96 | 56.21 | 295,062 | -0.81(-1.42%) |
Mar 06, 2015 | 56.39 | 57.41 | 55.80 | 57.02 | 1,057,569 | +1.05(+1.88%) |
Mar 05, 2015 | 56.21 | 56.47 | 55.50 | 55.97 | 419,041 | +0.00(+0.00%) |
Mar 04, 2015 | 56.25 | 56.45 | 55.42 | 55.97 | 367,934 | -0.48(-0.85%) |
Mar 03, 2015 | 56.73 | 57.15 | 56.24 | 56.45 | 394,083 | -0.29(-0.51%) |
Mar 02, 2015 | 55.83 | 56.92 | 55.60 | 56.74 | 649,048 | +1.05(+1.89%) |
Feb 27, 2015 | 57.10 | 57.70 | 55.30 | 55.69 | 859,038 | -1.27(-2.23%) |
Feb 26, 2015 | 56.24 | 57.08 | 55.55 | 56.96 | 1,087,493 | +0.96(+1.71%) |
Feb 25, 2015 | 54.87 | 56.79 | 53.65 | 56.00 | 1,646,152 | +3.62(+6.91%) |
Feb 24, 2015 | 51.99 | 52.56 | 51.55 | 52.38 | 703,063 | +0.54(+1.04%) |
Feb 23, 2015 | 52.91 | 53.19 | 51.69 | 51.84 | 464,436 | -1.02(-1.93%) |
Feb 20, 2015 | 52.51 | 52.95 | 51.86 | 52.86 | 404,748 | +0.12(+0.23%) |
Feb 19, 2015 | 53.55 | 53.63 | 52.53 | 52.74 | 719,659 | -0.69(-1.29%) |
Feb 18, 2015 | 50.53 | 53.52 | 50.53 | 53.43 | 1,269,894 | +2.89(+5.72%) |
Feb 17, 2015 | 49.59 | 50.75 | 49.39 | 50.54 | 560,404 | +0.97(+1.96%) |
Feb 13, 2015 | 50.44 | 49.57 | 49.57 | 49.57 | 343,600 | -0.66(-1.31%) |
Feb 12, 2015 | 50.01 | 50.68 | 49.82 | 50.23 | 280,572 | +0.49(+0.99%) |
Feb 11, 2015 | 49.68 | 49.92 | 49.34 | 49.74 | 277,026 | -0.14(-0.28%) |
Feb 10, 2015 | 50.61 | 50.65 | 49.74 | 49.88 | 821,555 | -0.48(-0.95%) |
Feb 09, 2015 | 49.31 | 50.87 | 49.31 | 50.36 | 855,165 | +0.93(+1.88%) |
Feb 06, 2015 | 48.75 | 49.61 | 48.75 | 49.43 | 574,638 | +0.44(+0.90%) |
Feb 05, 2015 | 47.85 | 49.34 | 47.85 | 48.99 | 778,214 | +1.18(+2.47%) |
Feb 04, 2015 | 49.22 | 49.66 | 47.78 | 47.81 | 751,642 | -1.69(-3.41%) |
Feb 03, 2015 | 48.44 | 49.71 | 48.44 | 49.50 | 572,213 | +1.34(+2.78%) |
Feb 02, 2015 | 47.80 | 48.28 | 47.29 | 48.16 | 596,482 | +0.84(+1.78%) |
Jan 30, 2015 | 47.94 | 48.26 | 47.28 | 47.32 | 511,339 | -0.98(-2.03%) |
Jan 29, 2015 | 48.06 | 48.50 | 47.83 | 48.30 | 452,812 | +0.16(+0.33%) |
Jan 28, 2015 | 49.13 | 49.13 | 48.07 | 48.14 | 626,965 | -0.75(-1.53%) |
Jan 27, 2015 | 48.50 | 49.14 | 47.88 | 48.89 | 717,637 | -0.09(-0.18%) |
Jan 26, 2015 | 48.45 | 48.98 | 48.20 | 48.98 | 491,169 | +0.41(+0.84%) |
Jan 23, 2015 | 48.83 | 49.12 | 48.38 | 48.57 | 848,638 | -0.61(-1.24%) |
Jan 22, 2015 | 48.61 | 49.19 | 48.39 | 49.18 | 785,215 | +0.83(+1.72%) |
Jan 21, 2015 | 47.49 | 48.40 | 46.95 | 48.35 | 965,807 | +1.11(+2.35%) |
Jan 20, 2015 | 47.62 | 49.10 | 46.68 | 47.24 | 1,720,768 | +1.36(+2.96%) |
Jan 16, 2015 | 46.08 | 46.33 | 45.39 | 45.88 | 1,148,922 | -0.32(-0.69%) |
Jan 15, 2015 | 48.10 | 48.71 | 46.19 | 46.20 | 958,406 | -1.65(-3.45%) |
Jan 14, 2015 | 45.45 | 48.22 | 45.42 | 47.85 | 999,861 | +2.01(+4.38%) |
Jan 13, 2015 | 45.49 | 46.13 | 45.03 | 45.84 | 853,487 | +0.55(+1.21%) |
Jan 12, 2015 | 45.00 | 45.99 | 44.70 | 45.29 | 682,931 | +0.19(+0.42%) |
Jan 09, 2015 | 45.90 | 45.90 | 44.98 | 45.10 | 705,939 | -0.85(-1.85%) |
Jan 08, 2015 | 46.10 | 46.86 | 45.77 | 45.95 | 766,895 | +0.30(+0.66%) |
Jan 07, 2015 | 45.87 | 46.05 | 45.01 | 45.65 | 506,360 | +0.23(+0.51%) |
Jan 06, 2015 | 46.73 | 46.95 | 45.34 | 45.42 | 1,355,943 | -1.31(-2.80%) |
Jan 05, 2015 | 47.91 | 47.91 | 46.18 | 46.73 | 949,353 | -1.74(-3.59%) |