Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.57 | 49.94 | 49.56 | 49.65 | 3,886 | +1.66(+3.46%) |
Mar 30, 2015 | 47.89 | 47.99 | 47.89 | 47.99 | 1,274 | -0.59(-1.21%) |
Mar 27, 2015 | 48.80 | 48.85 | 48.58 | 48.58 | 1,932 | -0.25(-0.51%) |
Mar 26, 2015 | 49.30 | 49.30 | 48.53 | 48.83 | 5,240 | +1.10(+2.30%) |
Mar 25, 2015 | 49.44 | 50.22 | 47.41 | 47.73 | 22,961 | -1.44(-2.92%) |
Mar 24, 2015 | 49.17 | 49.17 | 49.17 | 49.17 | 550 | +0.70(+1.45%) |
Mar 23, 2015 | 48.46 | 48.47 | 48.46 | 48.47 | 1,156 | +0.00(+0.00%) |
Mar 20, 2015 | 48.47 | 48.47 | 48.47 | 48.47 | 446 | -1.10(-2.22%) |
Mar 19, 2015 | 53.11 | 53.11 | 49.07 | 49.56 | 5,170 | +0.81(+1.66%) |
Mar 18, 2015 | 49.63 | 49.96 | 48.76 | 48.76 | 1,544 | -1.93(-3.81%) |
Mar 17, 2015 | 49.96 | 50.76 | 49.67 | 50.69 | 2,705 | +0.02(+0.05%) |
Mar 16, 2015 | 50.20 | 50.66 | 50.11 | 50.66 | 4,868 | +0.00(+0.00%) |
Mar 13, 2015 | 50.81 | 51.08 | 50.66 | 50.66 | 3,347 | -0.02(-0.04%) |
Mar 12, 2015 | 50.93 | 51.23 | 50.64 | 50.68 | 4,631 | -2.22(-4.19%) |
Mar 11, 2015 | 53.32 | 53.37 | 52.90 | 52.90 | 1,580 | -1.00(-1.85%) |
Mar 10, 2015 | 53.79 | 54.09 | 53.70 | 53.89 | 9,969 | +1.51(+2.89%) |
Mar 09, 2015 | 52.89 | 52.89 | 52.25 | 52.38 | 3,524 | +0.38(+0.72%) |
Mar 06, 2015 | 51.69 | 52.08 | 51.69 | 52.00 | 1,324 | +0.09(+0.17%) |
Mar 05, 2015 | 51.77 | 51.92 | 51.77 | 51.92 | 1,720 | -0.72(-1.37%) |
Mar 04, 2015 | 53.16 | 53.16 | 52.60 | 52.64 | 1,042 | +0.28(+0.53%) |
Mar 03, 2015 | 52.06 | 52.22 | 51.97 | 52.36 | 1,227 | +0.14(+0.28%) |
Mar 02, 2015 | 52.06 | 52.22 | 51.77 | 52.22 | 7,008 | +0.49(+0.95%) |
Feb 27, 2015 | 51.65 | 51.73 | 51.65 | 51.72 | 562 | +0.32(+0.62%) |
Feb 26, 2015 | 51.18 | 51.62 | 50.99 | 51.41 | 8,226 | -0.69(-1.33%) |
Feb 25, 2015 | 52.51 | 52.51 | 52.08 | 52.10 | 1,598 | +0.04(+0.07%) |
Feb 24, 2015 | 52.06 | 52.35 | 51.79 | 52.06 | 4,945 | -0.29(-0.55%) |
Feb 23, 2015 | 52.50 | 52.50 | 52.35 | 52.35 | 9,512 | +0.61(+1.17%) |
Feb 20, 2015 | 52.42 | 52.64 | 51.74 | 51.74 | 4,228 | -1.20(-2.26%) |
Feb 19, 2015 | 53.04 | 53.04 | 52.66 | 52.94 | 4,544 | -0.43(-0.81%) |
Feb 18, 2015 | 53.79 | 53.79 | 53.37 | 53.37 | 10,645 | -1.95(-3.52%) |
Feb 17, 2015 | 55.23 | 55.39 | 54.98 | 55.32 | 2,964 | -0.03(-0.05%) |
Feb 13, 2015 | 56.00 | 55.35 | 55.35 | 55.35 | 11,513 | -1.79(-3.14%) |
Feb 12, 2015 | 57.55 | 57.56 | 57.11 | 57.14 | 5,987 | -0.63(-1.08%) |
Feb 11, 2015 | 58.49 | 58.49 | 57.71 | 57.77 | 2,921 | -0.23(-0.40%) |
Feb 10, 2015 | 58.62 | 58.62 | 57.85 | 58.00 | 9,107 | -1.58(-2.65%) |
Feb 09, 2015 | 59.14 | 59.58 | 58.90 | 59.58 | 2,245 | +1.04(+1.78%) |
Feb 06, 2015 | 58.03 | 58.54 | 57.67 | 58.54 | 3,783 | +1.10(+1.91%) |
Feb 05, 2015 | 58.08 | 58.08 | 57.34 | 57.44 | 2,218 | -1.04(-1.78%) |
Feb 04, 2015 | 58.56 | 58.56 | 57.93 | 58.48 | 5,008 | -0.65(-1.09%) |
Feb 03, 2015 | 59.74 | 59.74 | 59.02 | 59.13 | 3,174 | +0.38(+0.64%) |
Feb 02, 2015 | 58.98 | 59.30 | 58.45 | 58.75 | 4,379 | -1.21(-2.01%) |
Jan 30, 2015 | 59.30 | 60.01 | 58.97 | 59.96 | 7,647 | +1.81(+3.12%) |
Jan 29, 2015 | 58.85 | 58.96 | 58.07 | 58.15 | 3,994 | -0.91(-1.53%) |
Jan 28, 2015 | 57.83 | 59.05 | 57.69 | 59.05 | 8,505 | +0.12(+0.20%) |
Jan 27, 2015 | 58.96 | 58.96 | 58.57 | 58.94 | 7,728 | -0.11(-0.18%) |
Jan 26, 2015 | 59.37 | 59.37 | 58.96 | 59.04 | 3,560 | -1.30(-2.16%) |
Jan 23, 2015 | 59.85 | 60.35 | 59.68 | 60.34 | 6,565 | +0.35(+0.58%) |
Jan 22, 2015 | 60.99 | 61.41 | 59.90 | 60.00 | 4,632 | -0.66(-1.08%) |
Jan 21, 2015 | 61.53 | 61.53 | 60.65 | 60.65 | 9,254 | -0.15(-0.25%) |
Jan 20, 2015 | 60.31 | 61.31 | 60.16 | 60.81 | 11,285 | -0.82(-1.33%) |
Jan 16, 2015 | 62.24 | 62.28 | 61.40 | 61.63 | 7,464 | -1.01(-1.62%) |
Jan 15, 2015 | 61.41 | 62.91 | 61.41 | 62.64 | 14,264 | -1.01(-1.59%) |
Jan 14, 2015 | 64.08 | 64.43 | 63.63 | 63.65 | 10,880 | +0.07(+0.11%) |
Jan 13, 2015 | 63.00 | 64.33 | 62.22 | 63.58 | 9,017 | -1.03(-1.60%) |
Jan 12, 2015 | 64.95 | 65.18 | 64.34 | 64.61 | 11,271 | +0.56(+0.87%) |
Jan 09, 2015 | 63.14 | 64.29 | 63.14 | 64.06 | 5,088 | +1.12(+1.78%) |
Jan 08, 2015 | 63.53 | 63.53 | 62.75 | 62.94 | 5,268 | -1.08(-1.69%) |
Jan 07, 2015 | 64.19 | 64.28 | 63.78 | 64.02 | 6,396 | -2.33(-3.52%) |
Jan 06, 2015 | 65.46 | 67.01 | 64.81 | 66.35 | 18,887 | +2.08(+3.24%) |
Jan 05, 2015 | 63.70 | 64.64 | 63.70 | 64.27 | 9,434 | +1.65(+2.63%) |