Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 73.31 | 73.31 | 70.68 | 71.58 | 502,380 | -1.89(-2.57%) |
Mar 30, 2015 | 71.00 | 74.32 | 71.00 | 73.47 | 549,535 | +3.16(+4.49%) |
Mar 27, 2015 | 68.78 | 70.75 | 68.51 | 70.31 | 337,208 | +1.28(+1.85%) |
Mar 26, 2015 | 71.00 | 71.01 | 68.67 | 69.03 | 523,678 | -1.49(-2.11%) |
Mar 25, 2015 | 72.12 | 73.48 | 69.62 | 70.52 | 967,550 | -1.96(-2.70%) |
Mar 24, 2015 | 66.66 | 74.70 | 66.60 | 72.48 | 3,202,034 | +11.05(+17.99%) |
Mar 23, 2015 | 59.81 | 61.48 | 59.54 | 61.43 | 604,447 | +1.43(+2.38%) |
Mar 20, 2015 | 61.45 | 61.57 | 59.91 | 60.00 | 588,499 | -1.10(-1.80%) |
Mar 19, 2015 | 60.27 | 61.43 | 60.15 | 61.10 | 232,367 | +0.66(+1.09%) |
Mar 18, 2015 | 59.55 | 60.83 | 59.17 | 60.44 | 369,986 | +0.32(+0.53%) |
Mar 17, 2015 | 61.23 | 61.63 | 59.14 | 60.12 | 495,111 | -1.12(-1.83%) |
Mar 16, 2015 | 61.36 | 62.28 | 61.00 | 61.24 | 333,094 | +0.38(+0.62%) |
Mar 13, 2015 | 61.29 | 62.35 | 60.18 | 60.86 | 362,829 | -0.40(-0.65%) |
Mar 12, 2015 | 59.29 | 61.63 | 58.93 | 61.26 | 520,302 | +2.56(+4.36%) |
Mar 11, 2015 | 59.13 | 59.45 | 58.31 | 58.70 | 423,745 | -0.39(-0.66%) |
Mar 10, 2015 | 59.57 | 59.64 | 58.35 | 59.09 | 330,092 | -0.82(-1.37%) |
Mar 09, 2015 | 60.26 | 60.91 | 59.88 | 59.91 | 364,809 | -0.44(-0.73%) |
Mar 06, 2015 | 61.26 | 61.86 | 60.22 | 60.35 | 252,309 | -1.03(-1.68%) |
Mar 05, 2015 | 61.55 | 62.00 | 61.19 | 61.38 | 254,069 | +0.14(+0.23%) |
Mar 04, 2015 | 59.98 | 61.53 | 60.15 | 61.24 | 305,735 | +1.09(+1.81%) |
Mar 03, 2015 | 62.48 | 62.82 | 59.96 | 60.15 | 666,060 | -2.04(-3.28%) |
Mar 02, 2015 | 61.55 | 62.65 | 60.67 | 62.19 | 664,766 | +1.40(+2.30%) |
Feb 27, 2015 | 60.53 | 61.53 | 60.36 | 60.79 | 542,997 | -0.21(-0.34%) |
Feb 26, 2015 | 60.29 | 61.94 | 60.03 | 61.00 | 701,916 | +0.83(+1.38%) |
Feb 25, 2015 | 61.07 | 61.23 | 59.66 | 60.17 | 294,828 | -0.75(-1.23%) |
Feb 24, 2015 | 61.02 | 61.20 | 60.07 | 60.92 | 295,550 | -0.20(-0.33%) |
Feb 23, 2015 | 60.32 | 61.43 | 60.32 | 61.12 | 471,453 | +0.77(+1.28%) |
Feb 20, 2015 | 60.62 | 60.65 | 59.72 | 60.35 | 451,951 | -0.17(-0.28%) |
Feb 19, 2015 | 60.50 | 60.95 | 60.25 | 60.52 | 373,937 | -0.05(-0.08%) |
Feb 18, 2015 | 60.71 | 61.45 | 59.50 | 60.57 | 657,449 | -0.05(-0.08%) |
Feb 17, 2015 | 60.98 | 61.50 | 60.21 | 60.62 | 517,796 | +0.23(+0.38%) |
Feb 13, 2015 | 60.31 | 60.39 | 60.39 | 60.39 | 556,200 | +0.46(+0.77%) |
Feb 12, 2015 | 59.48 | 61.11 | 58.06 | 59.93 | 812,349 | +1.03(+1.75%) |
Feb 11, 2015 | 57.80 | 59.38 | 57.71 | 58.90 | 473,152 | +1.21(+2.10%) |
Feb 10, 2015 | 56.96 | 57.72 | 56.96 | 57.69 | 303,290 | +0.88(+1.55%) |
Feb 09, 2015 | 57.83 | 58.43 | 56.36 | 56.81 | 447,601 | -1.13(-1.95%) |
Feb 06, 2015 | 55.74 | 57.95 | 55.40 | 57.94 | 668,657 | +2.42(+4.36%) |
Feb 05, 2015 | 54.57 | 55.89 | 54.20 | 55.52 | 361,766 | +1.37(+2.53%) |
Feb 04, 2015 | 52.80 | 55.01 | 52.80 | 54.15 | 581,074 | +1.26(+2.38%) |
Feb 03, 2015 | 52.34 | 52.93 | 51.18 | 52.89 | 482,802 | +1.03(+1.99%) |
Feb 02, 2015 | 51.73 | 52.36 | 50.90 | 51.86 | 628,088 | +0.12(+0.23%) |
Jan 30, 2015 | 51.83 | 52.98 | 51.38 | 51.74 | 772,490 | -0.51(-0.98%) |
Jan 29, 2015 | 49.65 | 53.60 | 49.63 | 52.25 | 1,277,479 | +2.31(+4.63%) |
Jan 28, 2015 | 53.48 | 53.89 | 49.19 | 49.94 | 3,598,781 | +11.31(+29.28%) |
Jan 27, 2015 | 39.03 | 39.86 | 38.54 | 38.63 | 399,019 | -0.94(-2.38%) |
Jan 26, 2015 | 39.60 | 40.21 | 38.87 | 39.57 | 409,316 | +0.09(+0.23%) |
Jan 23, 2015 | 39.01 | 39.95 | 38.85 | 39.48 | 364,806 | +0.54(+1.39%) |
Jan 22, 2015 | 38.16 | 39.00 | 37.48 | 38.94 | 276,211 | +1.13(+2.99%) |
Jan 21, 2015 | 37.69 | 38.45 | 37.45 | 37.81 | 246,527 | -0.06(-0.16%) |
Jan 20, 2015 | 38.03 | 38.45 | 37.50 | 37.87 | 239,562 | -0.05(-0.13%) |
Jan 16, 2015 | 36.99 | 37.96 | 36.87 | 37.92 | 236,679 | +0.81(+2.18%) |
Jan 15, 2015 | 38.50 | 38.50 | 36.89 | 37.11 | 300,101 | -1.14(-2.98%) |
Jan 14, 2015 | 38.37 | 38.70 | 37.94 | 38.25 | 234,504 | -0.56(-1.44%) |
Jan 13, 2015 | 39.26 | 40.44 | 37.85 | 38.81 | 339,485 | +0.25(+0.65%) |
Jan 12, 2015 | 38.51 | 38.97 | 38.07 | 38.56 | 243,402 | +0.15(+0.39%) |
Jan 09, 2015 | 38.97 | 39.21 | 38.13 | 38.41 | 201,914 | -0.55(-1.41%) |
Jan 08, 2015 | 37.69 | 39.05 | 37.50 | 38.96 | 458,716 | +1.68(+4.51%) |
Jan 07, 2015 | 36.42 | 37.37 | 35.75 | 37.28 | 345,489 | +1.15(+3.18%) |
Jan 06, 2015 | 37.09 | 37.60 | 35.96 | 36.13 | 414,974 | -0.94(-2.54%) |
Jan 05, 2015 | 37.17 | 38.14 | 36.89 | 37.07 | 375,751 | -0.24(-0.64%) |