Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.70 | 58.70 | 57.83 | 58.43 | 171,555 | -0.46(-0.78%) |
Mar 30, 2015 | 58.51 | 59.02 | 58.11 | 58.89 | 165,893 | +0.70(+1.20%) |
Mar 27, 2015 | 57.69 | 58.29 | 57.05 | 58.19 | 160,220 | +0.51(+0.89%) |
Mar 26, 2015 | 58.02 | 58.26 | 57.57 | 57.67 | 201,221 | -0.39(-0.67%) |
Mar 25, 2015 | 59.20 | 59.65 | 58.04 | 58.06 | 203,166 | -1.13(-1.90%) |
Mar 24, 2015 | 58.93 | 59.46 | 58.91 | 59.19 | 175,438 | +0.07(+0.12%) |
Mar 23, 2015 | 59.54 | 60.00 | 59.12 | 59.12 | 166,146 | -0.51(-0.85%) |
Mar 20, 2015 | 59.89 | 60.27 | 59.36 | 59.62 | 300,483 | -0.22(-0.37%) |
Mar 19, 2015 | 62.02 | 62.02 | 59.74 | 59.85 | 685,312 | -2.23(-3.60%) |
Mar 18, 2015 | 60.86 | 62.22 | 60.53 | 62.08 | 178,076 | +1.22(+2.01%) |
Mar 17, 2015 | 60.24 | 60.96 | 60.16 | 60.86 | 216,872 | +0.49(+0.81%) |
Mar 16, 2015 | 60.06 | 60.37 | 59.64 | 60.37 | 147,493 | +0.56(+0.93%) |
Mar 13, 2015 | 59.61 | 60.02 | 59.23 | 59.81 | 168,389 | -0.15(-0.25%) |
Mar 12, 2015 | 59.23 | 60.01 | 59.10 | 59.96 | 194,350 | +1.08(+1.84%) |
Mar 11, 2015 | 58.12 | 58.94 | 57.94 | 58.88 | 189,259 | +0.72(+1.23%) |
Mar 10, 2015 | 57.83 | 58.26 | 57.70 | 58.16 | 207,638 | -0.01(-0.02%) |
Mar 09, 2015 | 58.22 | 58.39 | 57.83 | 58.17 | 133,136 | +0.04(+0.08%) |
Mar 06, 2015 | 58.53 | 58.92 | 58.12 | 58.13 | 244,233 | -0.81(-1.37%) |
Mar 05, 2015 | 58.45 | 59.26 | 58.05 | 58.93 | 264,454 | +0.46(+0.79%) |
Mar 04, 2015 | 59.03 | 59.20 | 58.40 | 58.47 | 164,158 | -0.73(-1.23%) |
Mar 03, 2015 | 58.93 | 59.36 | 58.81 | 59.20 | 231,844 | +0.18(+0.30%) |
Mar 02, 2015 | 58.38 | 59.23 | 57.95 | 59.02 | 240,388 | +0.75(+1.29%) |
Feb 27, 2015 | 58.53 | 58.69 | 58.22 | 58.27 | 227,087 | -0.17(-0.29%) |
Feb 26, 2015 | 58.24 | 58.82 | 57.75 | 58.44 | 433,805 | +0.34(+0.58%) |
Feb 25, 2015 | 57.81 | 58.57 | 57.76 | 58.10 | 470,314 | +0.37(+0.64%) |
Feb 24, 2015 | 57.78 | 58.00 | 57.52 | 57.73 | 258,533 | -0.14(-0.24%) |
Feb 23, 2015 | 57.93 | 58.61 | 57.10 | 57.87 | 574,837 | -0.35(-0.61%) |
Feb 20, 2015 | 58.91 | 59.35 | 57.98 | 58.22 | 665,810 | +1.09(+1.90%) |
Feb 19, 2015 | 56.72 | 57.34 | 56.46 | 57.14 | 185,961 | +0.13(+0.23%) |
Feb 18, 2015 | 56.40 | 57.09 | 56.40 | 57.00 | 160,360 | +0.64(+1.14%) |
Feb 17, 2015 | 55.80 | 56.70 | 55.64 | 56.36 | 129,521 | +0.39(+0.69%) |
Feb 13, 2015 | 55.87 | 55.97 | 55.97 | 55.97 | 148,656 | +0.25(+0.44%) |
Feb 12, 2015 | 55.94 | 56.17 | 55.62 | 55.72 | 210,744 | +0.10(+0.17%) |
Feb 11, 2015 | 56.55 | 57.35 | 55.52 | 55.63 | 446,169 | +0.10(+0.18%) |
Feb 10, 2015 | 55.26 | 55.63 | 54.55 | 55.53 | 137,781 | +0.58(+1.06%) |
Feb 09, 2015 | 54.67 | 55.34 | 54.56 | 54.95 | 123,648 | +0.08(+0.14%) |
Feb 06, 2015 | 55.25 | 55.69 | 54.56 | 54.87 | 160,203 | -0.21(-0.38%) |
Feb 05, 2015 | 54.70 | 55.45 | 54.52 | 55.08 | 131,908 | +0.46(+0.84%) |
Feb 04, 2015 | 54.49 | 55.09 | 54.11 | 54.62 | 132,602 | +0.07(+0.13%) |
Feb 03, 2015 | 53.49 | 54.79 | 53.49 | 54.55 | 351,566 | +1.18(+2.22%) |
Feb 02, 2015 | 52.54 | 53.56 | 52.10 | 53.37 | 422,545 | +0.96(+1.84%) |
Jan 30, 2015 | 52.69 | 52.95 | 52.21 | 52.40 | 174,640 | -0.65(-1.23%) |
Jan 29, 2015 | 53.44 | 53.51 | 52.68 | 53.06 | 270,934 | -0.36(-0.68%) |
Jan 28, 2015 | 54.19 | 54.59 | 53.15 | 53.42 | 164,674 | -0.55(-1.01%) |
Jan 27, 2015 | 53.60 | 54.29 | 53.43 | 53.97 | 222,058 | -0.12(-0.23%) |
Jan 26, 2015 | 54.07 | 54.43 | 53.66 | 54.09 | 271,550 | +0.11(+0.21%) |
Jan 23, 2015 | 54.10 | 54.36 | 53.43 | 53.98 | 178,929 | -0.17(-0.31%) |
Jan 22, 2015 | 54.41 | 54.51 | 53.71 | 54.14 | 306,899 | +0.18(+0.33%) |
Jan 21, 2015 | 54.54 | 54.91 | 53.59 | 53.97 | 200,778 | -0.95(-1.72%) |
Jan 20, 2015 | 56.32 | 56.46 | 54.09 | 54.91 | 210,142 | -1.35(-2.40%) |
Jan 16, 2015 | 56.12 | 56.44 | 55.60 | 56.26 | 194,171 | -0.11(-0.20%) |
Jan 15, 2015 | 56.65 | 57.56 | 55.64 | 56.38 | 284,091 | -0.06(-0.11%) |
Jan 14, 2015 | 54.34 | 57.42 | 54.34 | 56.44 | 564,165 | +2.71(+5.05%) |
Jan 13, 2015 | 53.88 | 54.50 | 52.83 | 53.73 | 156,716 | +0.41(+0.76%) |
Jan 12, 2015 | 53.57 | 53.83 | 52.96 | 53.32 | 103,220 | -0.34(-0.64%) |
Jan 09, 2015 | 53.87 | 54.20 | 53.59 | 53.67 | 92,344 | -0.08(-0.15%) |
Jan 08, 2015 | 52.99 | 54.02 | 52.75 | 53.75 | 119,241 | +1.18(+2.25%) |
Jan 07, 2015 | 53.12 | 53.12 | 52.15 | 52.56 | 143,931 | -0.33(-0.62%) |
Jan 06, 2015 | 54.32 | 54.48 | 52.81 | 52.89 | 190,858 | -1.43(-2.63%) |
Jan 05, 2015 | 54.66 | 55.00 | 54.05 | 54.32 | 196,289 | -0.68(-1.24%) |