Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.70 | 54.12 | 52.68 | 53.33 | 318,732 | -0.66(-1.21%) |
Mar 30, 2015 | 53.81 | 54.72 | 53.25 | 53.99 | 265,464 | +0.29(+0.55%) |
Mar 27, 2015 | 52.64 | 53.88 | 52.64 | 53.69 | 206,701 | +0.96(+1.82%) |
Mar 26, 2015 | 53.24 | 53.68 | 52.30 | 52.74 | 489,517 | -0.81(-1.51%) |
Mar 25, 2015 | 56.07 | 56.07 | 53.34 | 53.55 | 445,545 | -2.04(-3.68%) |
Mar 24, 2015 | 55.06 | 55.84 | 54.79 | 55.59 | 328,508 | +0.53(+0.97%) |
Mar 23, 2015 | 55.63 | 55.63 | 54.63 | 55.06 | 646,161 | -0.42(-0.76%) |
Mar 20, 2015 | 55.22 | 56.08 | 54.97 | 55.48 | 493,500 | +0.54(+0.99%) |
Mar 19, 2015 | 53.78 | 55.06 | 53.78 | 54.94 | 266,435 | +1.08(+2.00%) |
Mar 18, 2015 | 54.09 | 54.44 | 53.49 | 53.86 | 295,650 | -0.16(-0.29%) |
Mar 17, 2015 | 53.41 | 54.17 | 53.17 | 54.01 | 292,223 | +0.70(+1.31%) |
Mar 16, 2015 | 52.95 | 53.41 | 52.59 | 53.31 | 298,883 | +0.81(+1.54%) |
Mar 13, 2015 | 53.16 | 53.84 | 52.09 | 52.50 | 355,743 | -0.80(-1.51%) |
Mar 12, 2015 | 52.05 | 53.49 | 52.05 | 53.30 | 315,771 | +1.44(+2.78%) |
Mar 11, 2015 | 52.29 | 52.54 | 51.58 | 51.86 | 485,925 | -0.42(-0.81%) |
Mar 10, 2015 | 52.50 | 52.73 | 51.94 | 52.29 | 611,716 | -0.48(-0.92%) |
Mar 09, 2015 | 51.60 | 53.24 | 51.60 | 52.77 | 434,817 | +1.12(+2.17%) |
Mar 06, 2015 | 53.05 | 53.22 | 51.29 | 51.65 | 601,403 | -1.79(-3.34%) |
Mar 05, 2015 | 53.95 | 53.95 | 53.21 | 53.43 | 249,494 | -0.26(-0.48%) |
Mar 04, 2015 | 53.25 | 54.15 | 53.39 | 53.69 | 544,689 | +0.30(+0.57%) |
Mar 03, 2015 | 54.60 | 54.94 | 52.76 | 53.39 | 574,597 | -1.54(-2.80%) |
Mar 02, 2015 | 53.57 | 55.01 | 53.35 | 54.93 | 567,921 | +1.57(+2.94%) |
Feb 27, 2015 | 54.89 | 54.90 | 53.28 | 53.36 | 766,555 | -1.79(-3.25%) |
Feb 26, 2015 | 54.51 | 55.70 | 53.98 | 55.15 | 628,308 | -0.29(-0.53%) |
Feb 25, 2015 | 54.79 | 56.31 | 54.44 | 55.44 | 887,576 | -0.87(-1.55%) |
Feb 24, 2015 | 56.32 | 56.77 | 55.25 | 56.32 | 672,707 | -0.14(-0.24%) |
Feb 23, 2015 | 56.02 | 56.91 | 55.70 | 56.45 | 520,070 | +0.52(+0.93%) |
Feb 20, 2015 | 55.57 | 56.08 | 55.07 | 55.94 | 520,363 | +0.53(+0.97%) |
Feb 19, 2015 | 54.56 | 55.42 | 54.38 | 55.40 | 476,548 | +1.10(+2.03%) |
Feb 18, 2015 | 53.64 | 54.35 | 53.64 | 54.30 | 494,390 | +0.43(+0.80%) |
Feb 17, 2015 | 53.50 | 54.10 | 53.23 | 53.87 | 211,988 | +0.28(+0.52%) |
Feb 13, 2015 | 54.30 | 53.59 | 53.59 | 53.59 | 393,940 | -0.96(-1.76%) |
Feb 12, 2015 | 54.21 | 54.79 | 53.34 | 54.55 | 329,549 | +0.37(+0.68%) |
Feb 11, 2015 | 54.66 | 55.00 | 53.67 | 54.18 | 235,589 | -0.44(-0.81%) |
Feb 10, 2015 | 53.93 | 55.15 | 53.58 | 54.62 | 285,723 | +1.00(+1.87%) |
Feb 09, 2015 | 54.12 | 54.31 | 53.41 | 53.62 | 252,461 | -0.66(-1.22%) |
Feb 06, 2015 | 54.73 | 55.01 | 53.50 | 54.28 | 332,543 | -0.35(-0.63%) |
Feb 05, 2015 | 55.13 | 55.90 | 54.27 | 54.63 | 264,902 | -0.29(-0.53%) |
Feb 04, 2015 | 54.14 | 55.16 | 53.94 | 54.92 | 259,470 | +0.52(+0.95%) |
Feb 03, 2015 | 53.85 | 54.65 | 53.60 | 54.40 | 358,231 | +0.61(+1.14%) |
Feb 02, 2015 | 54.75 | 55.24 | 53.02 | 53.79 | 402,438 | -0.84(-1.54%) |
Jan 30, 2015 | 55.27 | 55.55 | 54.20 | 54.63 | 414,360 | -0.90(-1.61%) |
Jan 29, 2015 | 54.40 | 55.74 | 54.05 | 55.53 | 353,765 | +1.00(+1.83%) |
Jan 28, 2015 | 54.40 | 55.00 | 53.89 | 54.53 | 315,641 | +0.30(+0.56%) |
Jan 27, 2015 | 53.95 | 54.41 | 53.81 | 54.23 | 296,940 | -0.28(-0.51%) |
Jan 26, 2015 | 53.70 | 54.77 | 53.58 | 54.51 | 372,300 | +1.15(+2.15%) |
Jan 23, 2015 | 52.52 | 53.65 | 52.30 | 53.36 | 406,187 | +0.87(+1.66%) |
Jan 22, 2015 | 53.11 | 53.12 | 52.31 | 52.49 | 409,992 | -0.46(-0.86%) |
Jan 21, 2015 | 52.40 | 53.16 | 52.04 | 52.95 | 376,474 | +0.32(+0.61%) |
Jan 20, 2015 | 53.52 | 53.89 | 51.87 | 52.63 | 387,634 | -0.73(-1.37%) |
Jan 16, 2015 | 53.22 | 53.37 | 52.63 | 53.36 | 469,450 | -0.29(-0.55%) |
Jan 15, 2015 | 53.90 | 54.17 | 52.95 | 53.65 | 254,572 | -0.17(-0.32%) |
Jan 14, 2015 | 53.83 | 54.34 | 53.21 | 53.83 | 288,402 | -0.46(-0.84%) |
Jan 13, 2015 | 53.80 | 54.85 | 53.70 | 54.28 | 315,888 | +0.86(+1.61%) |
Jan 12, 2015 | 53.36 | 53.91 | 53.05 | 53.42 | 274,241 | +0.22(+0.42%) |
Jan 09, 2015 | 52.80 | 53.34 | 52.61 | 53.20 | 287,939 | +0.22(+0.42%) |
Jan 08, 2015 | 52.61 | 53.49 | 52.42 | 52.97 | 631,799 | +0.88(+1.69%) |
Jan 07, 2015 | 49.87 | 52.33 | 49.61 | 52.09 | 761,505 | +2.38(+4.78%) |
Jan 06, 2015 | 49.94 | 50.01 | 48.77 | 49.72 | 462,984 | +0.31(+0.63%) |
Jan 05, 2015 | 48.91 | 50.01 | 48.65 | 49.41 | 567,739 | +0.34(+0.68%) |