Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.08 | 56.41 | 55.58 | 55.93 | 176,543 | -0.30(-0.54%) |
Mar 30, 2015 | 55.95 | 56.47 | 55.95 | 56.23 | 276,951 | +0.38(+0.68%) |
Mar 27, 2015 | 55.59 | 56.07 | 55.54 | 55.86 | 183,549 | +0.26(+0.46%) |
Mar 26, 2015 | 55.72 | 55.86 | 55.05 | 55.60 | 201,499 | -0.09(-0.17%) |
Mar 25, 2015 | 56.80 | 57.24 | 55.63 | 55.69 | 242,918 | -1.01(-1.77%) |
Mar 24, 2015 | 57.82 | 57.94 | 56.56 | 56.70 | 281,413 | -0.99(-1.71%) |
Mar 23, 2015 | 57.40 | 58.41 | 57.40 | 57.69 | 166,334 | +0.15(+0.25%) |
Mar 20, 2015 | 57.01 | 57.64 | 56.91 | 57.54 | 358,805 | +0.64(+1.12%) |
Mar 19, 2015 | 55.67 | 57.12 | 55.67 | 56.90 | 250,025 | +0.94(+1.67%) |
Mar 18, 2015 | 57.48 | 57.59 | 55.44 | 55.97 | 405,015 | +1.15(+2.10%) |
Mar 17, 2015 | 54.84 | 55.14 | 54.49 | 54.82 | 201,423 | -0.03(-0.05%) |
Mar 16, 2015 | 54.93 | 55.33 | 54.73 | 54.84 | 261,975 | +0.23(+0.43%) |
Mar 13, 2015 | 55.18 | 55.34 | 54.49 | 54.61 | 300,942 | -0.46(-0.84%) |
Mar 12, 2015 | 54.61 | 55.77 | 54.38 | 55.07 | 301,298 | +0.94(+1.73%) |
Mar 11, 2015 | 53.69 | 54.29 | 53.48 | 54.14 | 153,376 | +0.37(+0.69%) |
Mar 10, 2015 | 53.57 | 54.02 | 53.32 | 53.77 | 156,572 | -0.38(-0.70%) |
Mar 09, 2015 | 53.37 | 54.51 | 53.10 | 54.15 | 160,010 | +0.94(+1.76%) |
Mar 06, 2015 | 53.13 | 53.64 | 52.68 | 53.21 | 234,395 | -0.36(-0.67%) |
Mar 05, 2015 | 53.68 | 53.77 | 53.05 | 53.57 | 117,449 | +0.04(+0.08%) |
Mar 04, 2015 | 54.08 | 54.35 | 53.40 | 53.53 | 173,199 | -0.82(-1.52%) |
Mar 03, 2015 | 55.13 | 55.13 | 54.13 | 54.35 | 175,637 | -0.81(-1.46%) |
Mar 02, 2015 | 54.06 | 55.23 | 53.77 | 55.16 | 193,478 | +0.89(+1.64%) |
Feb 27, 2015 | 54.70 | 55.21 | 54.17 | 54.27 | 209,225 | -0.65(-1.19%) |
Feb 26, 2015 | 54.35 | 55.08 | 54.08 | 54.92 | 158,235 | +0.58(+1.07%) |
Feb 25, 2015 | 53.97 | 54.55 | 53.63 | 54.34 | 188,530 | +0.53(+0.99%) |
Feb 24, 2015 | 54.94 | 55.13 | 53.68 | 53.80 | 290,156 | -1.23(-2.23%) |
Feb 23, 2015 | 54.34 | 55.04 | 54.34 | 55.03 | 219,744 | +0.69(+1.26%) |
Feb 20, 2015 | 54.22 | 54.47 | 53.58 | 54.34 | 157,636 | +0.26(+0.48%) |
Feb 19, 2015 | 53.85 | 54.64 | 53.79 | 54.09 | 195,872 | -0.01(-0.02%) |
Feb 18, 2015 | 53.32 | 54.22 | 53.32 | 54.09 | 237,531 | +0.53(+0.99%) |
Feb 17, 2015 | 53.03 | 53.63 | 52.41 | 53.56 | 266,408 | +0.78(+1.48%) |
Feb 13, 2015 | 52.28 | 52.78 | 52.78 | 52.78 | 175,153 | +0.63(+1.20%) |
Feb 12, 2015 | 51.78 | 52.30 | 51.64 | 52.16 | 164,238 | +0.41(+0.80%) |
Feb 11, 2015 | 51.75 | 52.20 | 51.59 | 51.74 | 175,590 | -0.26(-0.49%) |
Feb 10, 2015 | 51.83 | 52.11 | 51.27 | 52.00 | 216,415 | +0.49(+0.95%) |
Feb 09, 2015 | 51.19 | 52.28 | 50.84 | 51.51 | 199,515 | +0.06(+0.12%) |
Feb 06, 2015 | 51.15 | 51.97 | 50.83 | 51.45 | 273,596 | +0.43(+0.84%) |
Feb 05, 2015 | 51.19 | 51.73 | 50.89 | 51.02 | 143,752 | +0.11(+0.22%) |
Feb 04, 2015 | 50.89 | 51.13 | 50.52 | 50.91 | 195,763 | -0.05(-0.10%) |
Feb 03, 2015 | 50.22 | 50.96 | 49.87 | 50.96 | 326,878 | +1.11(+2.22%) |
Feb 02, 2015 | 49.28 | 50.04 | 48.66 | 49.86 | 281,264 | +0.82(+1.68%) |
Jan 30, 2015 | 50.00 | 50.51 | 48.97 | 49.03 | 379,693 | -1.24(-2.46%) |
Jan 29, 2015 | 49.23 | 50.31 | 48.41 | 50.27 | 328,343 | +1.04(+2.11%) |
Jan 28, 2015 | 50.53 | 51.98 | 48.96 | 49.23 | 459,918 | -0.94(-1.88%) |
Jan 27, 2015 | 50.63 | 52.55 | 48.98 | 50.17 | 787,400 | -1.05(-2.04%) |
Jan 26, 2015 | 51.89 | 53.19 | 49.33 | 51.22 | 769,980 | +0.08(+0.15%) |
Jan 23, 2015 | 50.08 | 51.43 | 49.68 | 51.14 | 290,232 | +1.24(+2.48%) |
Jan 22, 2015 | 49.50 | 50.04 | 49.03 | 49.91 | 254,165 | +0.76(+1.54%) |
Jan 21, 2015 | 48.95 | 49.65 | 48.55 | 49.15 | 341,432 | +0.05(+0.10%) |
Jan 20, 2015 | 48.83 | 49.43 | 48.61 | 49.10 | 193,267 | +0.27(+0.54%) |
Jan 16, 2015 | 47.89 | 48.93 | 47.57 | 48.83 | 183,370 | +0.77(+1.61%) |
Jan 15, 2015 | 49.44 | 49.44 | 47.86 | 48.06 | 152,009 | -1.19(-2.42%) |
Jan 14, 2015 | 49.09 | 49.53 | 48.33 | 49.26 | 208,631 | -0.34(-0.69%) |
Jan 13, 2015 | 50.22 | 51.15 | 49.26 | 49.60 | 297,041 | -0.23(-0.46%) |
Jan 12, 2015 | 49.04 | 49.97 | 48.64 | 49.83 | 176,462 | +0.92(+1.88%) |
Jan 09, 2015 | 49.53 | 49.53 | 48.59 | 48.91 | 155,843 | -0.53(-1.08%) |
Jan 08, 2015 | 49.26 | 50.00 | 48.29 | 49.44 | 395,697 | +0.57(+1.18%) |
Jan 07, 2015 | 48.80 | 48.93 | 48.07 | 48.87 | 270,225 | +0.38(+0.78%) |
Jan 06, 2015 | 48.85 | 49.14 | 48.37 | 48.49 | 214,162 | -0.29(-0.60%) |
Jan 05, 2015 | 49.23 | 49.49 | 48.27 | 48.78 | 268,381 | -0.66(-1.34%) |