Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.21 | 54.45 | 53.45 | 53.68 | 590,300 | -0.77(-1.42%) |
Mar 30, 2015 | 53.98 | 54.63 | 53.97 | 54.45 | 472,096 | +0.71(+1.32%) |
Mar 27, 2015 | 53.71 | 54.15 | 53.27 | 53.74 | 516,110 | -0.24(-0.45%) |
Mar 26, 2015 | 53.04 | 54.34 | 52.90 | 53.98 | 789,569 | +0.58(+1.09%) |
Mar 25, 2015 | 54.72 | 54.72 | 53.37 | 53.40 | 855,766 | -1.07(-1.96%) |
Mar 24, 2015 | 55.46 | 55.61 | 54.30 | 54.47 | 1,220,118 | -1.12(-2.02%) |
Mar 23, 2015 | 55.47 | 55.86 | 55.35 | 55.59 | 617,012 | -0.06(-0.10%) |
Mar 20, 2015 | 56.13 | 56.13 | 55.35 | 55.65 | 866,986 | -0.29(-0.52%) |
Mar 19, 2015 | 54.83 | 56.02 | 54.83 | 55.94 | 512,560 | +0.97(+1.77%) |
Mar 18, 2015 | 55.55 | 55.85 | 54.86 | 54.97 | 811,638 | -1.02(-1.82%) |
Mar 17, 2015 | 55.97 | 56.07 | 55.44 | 55.99 | 420,305 | -0.12(-0.22%) |
Mar 16, 2015 | 55.95 | 56.64 | 55.89 | 56.11 | 463,886 | +0.55(+0.99%) |
Mar 13, 2015 | 55.79 | 56.18 | 55.11 | 55.55 | 590,302 | -0.28(-0.50%) |
Mar 12, 2015 | 57.14 | 57.19 | 55.77 | 55.84 | 1,134,899 | -0.94(-1.66%) |
Mar 11, 2015 | 56.56 | 56.88 | 56.03 | 56.78 | 747,698 | +0.12(+0.21%) |
Mar 10, 2015 | 56.23 | 56.84 | 55.92 | 56.66 | 900,195 | +0.14(+0.25%) |
Mar 09, 2015 | 56.13 | 56.84 | 55.75 | 56.52 | 1,165,567 | +0.51(+0.92%) |
Mar 06, 2015 | 54.83 | 56.32 | 54.63 | 56.00 | 1,719,736 | +0.88(+1.60%) |
Mar 05, 2015 | 54.73 | 55.23 | 54.26 | 55.12 | 711,161 | +0.37(+0.67%) |
Mar 04, 2015 | 55.12 | 55.36 | 54.65 | 54.75 | 727,933 | -0.40(-0.73%) |
Mar 03, 2015 | 55.17 | 55.39 | 54.48 | 55.15 | 1,333,539 | -0.47(-0.84%) |
Mar 02, 2015 | 55.97 | 56.10 | 54.86 | 55.62 | 1,379,508 | -0.51(-0.92%) |
Feb 27, 2015 | 55.87 | 56.41 | 55.53 | 56.13 | 871,616 | -0.77(-1.35%) |
Feb 26, 2015 | 57.71 | 58.05 | 56.69 | 56.90 | 744,674 | -0.94(-1.63%) |
Feb 25, 2015 | 58.60 | 58.91 | 57.65 | 57.85 | 706,504 | -0.58(-0.98%) |
Feb 24, 2015 | 58.56 | 59.08 | 58.20 | 58.42 | 836,304 | -0.29(-0.50%) |
Feb 23, 2015 | 58.12 | 58.73 | 57.81 | 58.71 | 525,056 | +0.36(+0.62%) |
Feb 20, 2015 | 57.74 | 58.39 | 57.45 | 58.35 | 601,894 | +0.61(+1.05%) |
Feb 19, 2015 | 57.86 | 58.30 | 57.48 | 57.75 | 439,395 | -0.16(-0.28%) |
Feb 18, 2015 | 58.08 | 58.47 | 57.25 | 57.91 | 816,708 | -0.44(-0.75%) |
Feb 17, 2015 | 58.49 | 58.86 | 58.12 | 58.35 | 518,336 | -0.38(-0.64%) |
Feb 13, 2015 | 58.03 | 58.72 | 58.72 | 58.72 | 612,352 | +0.78(+1.35%) |
Feb 12, 2015 | 57.89 | 58.32 | 57.67 | 57.94 | 564,393 | +0.12(+0.21%) |
Feb 11, 2015 | 57.52 | 58.28 | 57.26 | 57.82 | 696,832 | +0.42(+0.73%) |
Feb 10, 2015 | 57.57 | 57.58 | 56.93 | 57.40 | 602,173 | +0.24(+0.42%) |
Feb 09, 2015 | 57.31 | 57.70 | 56.94 | 57.16 | 918,569 | -1.05(-1.80%) |
Feb 06, 2015 | 57.89 | 58.73 | 56.80 | 58.21 | 1,767,844 | -2.50(-4.12%) |
Feb 05, 2015 | 60.53 | 61.38 | 60.39 | 60.71 | 860,667 | +0.61(+1.01%) |
Feb 04, 2015 | 59.32 | 60.47 | 59.32 | 60.10 | 1,181,939 | +0.56(+0.94%) |
Feb 03, 2015 | 59.64 | 60.03 | 58.71 | 59.54 | 1,052,977 | -0.09(-0.16%) |
Feb 02, 2015 | 60.07 | 60.37 | 59.06 | 59.64 | 928,393 | -0.45(-0.74%) |
Jan 30, 2015 | 60.90 | 60.96 | 59.89 | 60.08 | 553,176 | -1.07(-1.75%) |
Jan 29, 2015 | 60.82 | 61.45 | 60.58 | 61.16 | 732,387 | +0.30(+0.49%) |
Jan 28, 2015 | 61.67 | 62.02 | 60.54 | 60.86 | 651,288 | -0.37(-0.61%) |
Jan 27, 2015 | 61.34 | 62.30 | 61.18 | 61.23 | 336,015 | -0.67(-1.08%) |
Jan 26, 2015 | 61.26 | 62.18 | 60.58 | 61.90 | 404,098 | +0.51(+0.83%) |
Jan 23, 2015 | 61.49 | 61.73 | 60.98 | 61.39 | 407,538 | -0.01(-0.02%) |
Jan 22, 2015 | 59.83 | 61.57 | 59.20 | 61.40 | 685,854 | +1.84(+3.08%) |
Jan 21, 2015 | 61.28 | 61.46 | 59.16 | 59.56 | 1,208,206 | -1.85(-3.00%) |
Jan 20, 2015 | 62.22 | 62.79 | 60.99 | 61.41 | 459,845 | -0.56(-0.90%) |
Jan 16, 2015 | 60.64 | 62.06 | 60.32 | 61.97 | 779,769 | +1.33(+2.20%) |
Jan 15, 2015 | 60.35 | 61.25 | 60.35 | 60.63 | 382,568 | +0.04(+0.06%) |
Jan 14, 2015 | 60.55 | 60.81 | 59.98 | 60.60 | 529,337 | -0.33(-0.54%) |
Jan 13, 2015 | 61.05 | 61.87 | 60.58 | 60.92 | 826,084 | -0.72(-1.16%) |
Jan 12, 2015 | 61.77 | 62.25 | 61.46 | 61.64 | 507,583 | +0.13(+0.21%) |
Jan 09, 2015 | 61.75 | 62.09 | 61.49 | 61.51 | 449,482 | -0.46(-0.74%) |
Jan 08, 2015 | 62.98 | 63.37 | 61.83 | 61.97 | 765,207 | -0.64(-1.02%) |
Jan 07, 2015 | 61.59 | 62.71 | 61.13 | 62.61 | 557,834 | +1.04(+1.70%) |
Jan 06, 2015 | 61.28 | 61.71 | 60.93 | 61.57 | 1,324,645 | +0.63(+1.04%) |
Jan 05, 2015 | 58.93 | 61.25 | 58.54 | 60.93 | 900,276 | +1.88(+3.19%) |