Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.45 | 61.80 | 61.42 | 61.78 | 2,336 | +0.78(+1.29%) |
Mar 30, 2015 | 61.21 | 61.21 | 60.80 | 61.00 | 1,042 | +3.24(+5.61%) |
Mar 27, 2015 | 58.05 | 58.39 | 57.76 | 57.76 | 1,073 | -1.51(-2.55%) |
Mar 26, 2015 | 59.44 | 59.64 | 59.25 | 59.27 | 23,318 | -2.55(-4.12%) |
Mar 25, 2015 | 61.85 | 62.55 | 61.82 | 61.82 | 2,897 | -8.28(-11.81%) |
Mar 23, 2015 | 70.10 | 70.10 | 70.10 | 362 | +1.13(+1.64%) | |
Mar 20, 2015 | 68.90 | 68.97 | 68.90 | 68.97 | 1,058 | +0.07(+0.10%) |
Mar 19, 2015 | 69.05 | 69.05 | 68.90 | 68.90 | 633 | -0.36(-0.52%) |
Mar 18, 2015 | 69.19 | 69.76 | 69.05 | 69.26 | 1,510 | -0.12(-0.17%) |
Mar 17, 2015 | 69.34 | 69.41 | 69.34 | 69.38 | 1,659 | -0.86(-1.22%) |
Mar 16, 2015 | 70.09 | 70.24 | 69.99 | 70.24 | 2,020 | +1.58(+2.30%) |
Mar 13, 2015 | 68.46 | 68.66 | 68.46 | 68.66 | 3,579 | -0.71(-1.02%) |
Mar 12, 2015 | 69.37 | 69.37 | 69.37 | 69.37 | 503 | +0.53(+0.77%) |
Mar 11, 2015 | 68.98 | 69.11 | 68.68 | 68.84 | 2,969 | +0.53(+0.78%) |
Mar 10, 2015 | 68.73 | 68.74 | 68.28 | 68.31 | 935 | -1.64(-2.34%) |
Mar 09, 2015 | 69.85 | 69.95 | 69.51 | 69.95 | 840 | +1.57(+2.30%) |
Mar 06, 2015 | 68.17 | 68.38 | 68.17 | 68.38 | 1,621 | +0.94(+1.39%) |
Mar 05, 2015 | 67.25 | 67.44 | 67.25 | 67.44 | 2,254 | +0.33(+0.49%) |
Mar 04, 2015 | 66.77 | 67.23 | 66.77 | 67.11 | 3,059 | +1.96(+3.01%) |
Mar 03, 2015 | 65.55 | 65.59 | 65.15 | 2,231 | -0.44(-0.67%) | |
Mar 02, 2015 | 65.53 | 65.59 | 65.53 | 65.59 | 642 | -0.86(-1.29%) |
Feb 27, 2015 | 65.88 | 66.45 | 65.88 | 66.45 | 1,202 | +1.08(+1.65%) |
Feb 25, 2015 | 65.44 | 65.44 | 65.37 | 65.37 | 453 | +1.96(+3.09%) |
Feb 24, 2015 | 63.41 | 63.41 | 63.41 | 63.41 | 4,552 | -0.49(-0.77%) |
Feb 23, 2015 | 64.08 | 64.08 | 63.82 | 63.90 | 3,284 | +2.56(+4.17%) |
Feb 20, 2015 | 61.34 | 61.34 | 61.34 | 61.34 | 156 | -0.27(-0.44%) |
Feb 19, 2015 | 61.74 | 61.74 | 61.61 | 61.61 | 1,227 | +0.25(+0.41%) |
Feb 18, 2015 | 61.75 | 62.01 | 61.36 | 61.36 | 2,622 | -2.14(-3.37%) |
Feb 17, 2015 | 63.58 | 63.91 | 63.50 | 63.50 | 3,944 | +0.25(+0.40%) |
Feb 13, 2015 | 63.25 | 63.25 | 63.25 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 63.22 | 63.25 | 63.22 | 63.25 | 282 | +1.30(+2.10%) |
Feb 11, 2015 | 61.95 | 61.95 | 61.95 | 61.95 | 316 | -2.70(-4.18%) |
Feb 10, 2015 | 64.54 | 64.79 | 64.54 | 64.65 | 3,118 | -0.51(-0.78%) |
Feb 09, 2015 | 65.16 | 65.16 | 65.16 | 65.16 | 375 | -1.02(-1.54%) |
Feb 06, 2015 | 66.01 | 66.18 | 65.92 | 66.18 | 673 | +0.13(+0.19%) |
Feb 05, 2015 | 66.23 | 66.45 | 66.05 | 66.05 | 941 | -1.52(-2.24%) |
Feb 04, 2015 | 67.65 | 68.24 | 67.57 | 67.57 | 2,568 | +2.22(+3.40%) |
Feb 03, 2015 | 64.97 | 65.35 | 64.97 | 65.35 | 2,160 | +2.59(+4.13%) |
Feb 02, 2015 | 62.76 | 62.76 | 62.30 | 62.76 | 1,428 | -0.79(-1.24%) |
Jan 30, 2015 | 63.95 | 63.95 | 63.55 | 63.55 | 1,033 | -0.81(-1.26%) |
Jan 29, 2015 | 63.91 | 64.36 | 63.91 | 64.36 | 2,575 | +3.27(+5.35%) |
Jan 28, 2015 | 61.22 | 61.36 | 61.09 | 61.09 | 1,586 | -0.71(-1.15%) |
Jan 27, 2015 | 61.35 | 61.80 | 61.35 | 61.80 | 985 | +0.20(+0.32%) |
Jan 26, 2015 | 61.49 | 61.72 | 61.49 | 61.60 | 1,028 | +0.13(+0.21%) |
Jan 23, 2015 | 61.78 | 61.81 | 61.47 | 61.47 | 2,046 | +0.93(+1.54%) |
Jan 22, 2015 | 60.00 | 60.54 | 60.00 | 60.54 | 687 | -2.08(-3.32%) |
Jan 21, 2015 | 62.38 | 62.62 | 62.32 | 62.62 | 1,370 | +2.95(+4.94%) |
Jan 20, 2015 | 59.30 | 59.67 | 59.30 | 59.67 | 446 | +0.63(+1.07%) |
Jan 16, 2015 | 59.04 | 59.04 | 59.04 | 0 | +0.08(+0.14%) | |
Jan 15, 2015 | 58.89 | 58.96 | 58.50 | 58.96 | 1,804 | -0.93(-1.55%) |
Jan 14, 2015 | 59.89 | 59.89 | 59.89 | 59.89 | 724 | -0.93(-1.53%) |
Jan 13, 2015 | 60.82 | 0 | +3.12(+5.41%) | |||
Jan 12, 2015 | 57.52 | 57.74 | 57.52 | 57.70 | 973 | -1.02(-1.73%) |
Jan 09, 2015 | 58.86 | 58.86 | 58.56 | 58.72 | 947 | +1.80(+3.16%) |
Jan 08, 2015 | 56.43 | 57.08 | 56.43 | 56.92 | 1,735 | +3.27(+6.10%) |
Jan 07, 2015 | 53.23 | 53.65 | 53.23 | 53.65 | 2,849 | +0.53(+1.00%) |
Jan 06, 2015 | 53.36 | 53.36 | 53.12 | 53.12 | 1,889 | +0.09(+0.17%) |
Jan 05, 2015 | 53.07 | 53.07 | 52.97 | 53.03 | 2,390 | +0.32(+0.61%) |