Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.26 | 54.34 | 53.03 | 54.10 | 369,688 | +0.35(+0.65%) |
Mar 30, 2015 | 53.53 | 54.22 | 52.86 | 53.75 | 700,246 | +0.64(+1.21%) |
Mar 27, 2015 | 53.03 | 53.83 | 52.77 | 53.11 | 465,501 | +0.02(+0.04%) |
Mar 26, 2015 | 53.56 | 53.70 | 52.94 | 53.10 | 436,291 | -0.59(-1.10%) |
Mar 25, 2015 | 54.61 | 54.61 | 53.48 | 53.69 | 422,995 | -0.91(-1.67%) |
Mar 24, 2015 | 53.99 | 55.00 | 53.72 | 54.60 | 621,664 | +0.56(+1.03%) |
Mar 23, 2015 | 54.16 | 54.70 | 53.63 | 54.05 | 538,648 | -0.11(-0.21%) |
Mar 20, 2015 | 53.28 | 54.20 | 53.10 | 54.16 | 1,184,553 | +1.17(+2.20%) |
Mar 19, 2015 | 53.20 | 53.54 | 52.72 | 52.99 | 642,570 | -0.24(-0.46%) |
Mar 18, 2015 | 52.15 | 53.40 | 51.54 | 53.24 | 402,395 | +1.05(+2.00%) |
Mar 17, 2015 | 52.31 | 52.89 | 51.91 | 52.19 | 547,437 | -0.43(-0.82%) |
Mar 16, 2015 | 52.78 | 53.10 | 52.41 | 52.62 | 482,238 | -0.08(-0.14%) |
Mar 13, 2015 | 53.03 | 53.31 | 52.34 | 52.70 | 482,265 | -0.49(-0.92%) |
Mar 12, 2015 | 53.20 | 53.41 | 52.94 | 53.19 | 686,381 | +0.31(+0.59%) |
Mar 11, 2015 | 51.68 | 52.96 | 51.41 | 52.88 | 914,120 | +1.34(+2.59%) |
Mar 10, 2015 | 51.45 | 52.01 | 51.31 | 51.54 | 1,116,982 | -0.29(-0.56%) |
Mar 09, 2015 | 52.05 | 52.18 | 51.45 | 51.83 | 806,618 | -0.22(-0.42%) |
Mar 06, 2015 | 52.91 | 53.38 | 51.88 | 52.05 | 629,861 | -1.29(-2.42%) |
Mar 05, 2015 | 53.12 | 53.48 | 52.55 | 53.34 | 722,782 | +0.26(+0.50%) |
Mar 04, 2015 | 52.35 | 53.11 | 51.66 | 53.08 | 586,460 | +0.45(+0.86%) |
Mar 03, 2015 | 53.47 | 53.47 | 53.11 | 52.62 | 949,281 | -1.04(-1.93%) |
Mar 02, 2015 | 52.56 | 54.41 | 53.10 | 53.66 | 1,581,001 | +1.10(+2.10%) |
Feb 27, 2015 | 52.67 | 53.11 | 52.32 | 52.56 | 700,887 | -0.03(-0.05%) |
Feb 26, 2015 | 51.59 | 52.72 | 51.36 | 52.59 | 876,393 | +0.78(+1.51%) |
Feb 25, 2015 | 53.19 | 53.19 | 51.67 | 51.81 | 1,763,106 | -0.57(-1.10%) |
Feb 24, 2015 | 51.51 | 54.15 | 51.51 | 52.38 | 2,053,769 | -0.29(-0.55%) |
Feb 23, 2015 | 54.35 | 54.68 | 51.54 | 52.67 | 3,847,221 | +1.08(+2.10%) |
Feb 20, 2015 | 50.59 | 51.68 | 50.13 | 51.59 | 986,642 | +0.86(+1.69%) |
Feb 19, 2015 | 50.17 | 51.18 | 49.73 | 50.73 | 1,047,169 | +1.08(+2.18%) |
Feb 18, 2015 | 48.90 | 50.15 | 48.87 | 49.65 | 828,480 | +0.83(+1.70%) |
Feb 17, 2015 | 48.31 | 49.30 | 48.23 | 48.82 | 405,885 | +0.42(+0.88%) |
Feb 13, 2015 | 48.05 | 48.40 | 48.40 | 48.40 | 570,524 | +0.31(+0.65%) |
Feb 12, 2015 | 46.74 | 48.18 | 46.74 | 48.09 | 977,511 | +1.39(+2.98%) |
Feb 11, 2015 | 47.95 | 48.54 | 46.52 | 46.69 | 976,826 | -1.21(-2.54%) |
Feb 10, 2015 | 48.13 | 48.53 | 47.48 | 47.91 | 567,936 | +0.02(+0.04%) |
Feb 09, 2015 | 48.13 | 48.39 | 47.54 | 47.89 | 516,428 | -0.29(-0.61%) |
Feb 06, 2015 | 48.35 | 48.71 | 47.85 | 48.18 | 445,693 | -0.15(-0.31%) |
Feb 05, 2015 | 49.29 | 49.54 | 48.25 | 48.33 | 334,670 | -0.98(-1.99%) |
Feb 04, 2015 | 48.48 | 50.01 | 48.27 | 49.31 | 506,219 | +0.69(+1.41%) |
Feb 03, 2015 | 48.65 | 49.01 | 48.13 | 48.62 | 357,593 | +0.43(+0.90%) |
Feb 02, 2015 | 48.09 | 48.59 | 47.40 | 48.19 | 374,565 | +0.46(+0.97%) |
Jan 30, 2015 | 48.60 | 48.60 | 47.65 | 47.73 | 425,398 | -1.06(-2.18%) |
Jan 29, 2015 | 48.78 | 49.73 | 48.02 | 48.79 | 910,431 | +0.02(+0.04%) |
Jan 28, 2015 | 48.84 | 49.41 | 48.16 | 48.77 | 483,805 | +0.15(+0.31%) |
Jan 27, 2015 | 47.53 | 48.83 | 47.53 | 48.62 | 468,331 | +0.55(+1.14%) |
Jan 26, 2015 | 47.46 | 48.49 | 47.40 | 48.08 | 457,055 | +0.89(+1.90%) |
Jan 23, 2015 | 47.16 | 47.55 | 46.50 | 47.18 | 397,761 | +0.03(+0.06%) |
Jan 22, 2015 | 47.20 | 47.77 | 46.53 | 47.16 | 521,873 | +0.20(+0.42%) |
Jan 21, 2015 | 46.36 | 47.39 | 46.36 | 46.96 | 350,263 | +0.41(+0.89%) |
Jan 20, 2015 | 47.40 | 47.41 | 45.82 | 46.54 | 790,267 | -0.78(-1.65%) |
Jan 16, 2015 | 47.18 | 47.49 | 45.75 | 47.32 | 616,644 | +0.07(+0.14%) |
Jan 15, 2015 | 48.68 | 48.70 | 47.03 | 47.26 | 800,383 | -1.11(-2.30%) |
Jan 14, 2015 | 50.00 | 50.18 | 47.11 | 48.37 | 1,719,141 | -2.29(-4.52%) |
Jan 13, 2015 | 50.95 | 51.93 | 49.73 | 50.66 | 853,345 | +0.23(+0.45%) |
Jan 12, 2015 | 50.49 | 50.80 | 49.95 | 50.43 | 796,782 | -0.12(-0.24%) |
Jan 09, 2015 | 49.57 | 50.75 | 49.30 | 50.55 | 1,320,381 | +1.07(+2.17%) |
Jan 08, 2015 | 48.61 | 49.68 | 48.36 | 49.48 | 832,219 | +1.50(+3.12%) |
Jan 07, 2015 | 47.14 | 48.13 | 46.82 | 47.98 | 771,365 | +1.10(+2.35%) |
Jan 06, 2015 | 46.82 | 47.30 | 46.31 | 46.88 | 952,912 | +0.22(+0.46%) |
Jan 05, 2015 | 47.28 | 47.33 | 46.27 | 46.67 | 490,116 | -0.93(-1.96%) |