Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.69 | 54.23 | 53.69 | 53.82 | 693,517 | -0.25(-0.47%) |
Mar 30, 2015 | 53.66 | 54.38 | 53.66 | 54.08 | 345,255 | +0.76(+1.43%) |
Mar 27, 2015 | 53.39 | 53.46 | 52.92 | 53.31 | 568,479 | -0.18(-0.34%) |
Mar 26, 2015 | 53.09 | 53.68 | 52.69 | 53.49 | 711,995 | +0.32(+0.60%) |
Mar 25, 2015 | 54.05 | 54.09 | 53.17 | 53.17 | 1,159,762 | -0.84(-1.55%) |
Mar 24, 2015 | 54.16 | 54.29 | 53.91 | 54.01 | 721,223 | -0.16(-0.30%) |
Mar 23, 2015 | 54.27 | 54.49 | 54.08 | 54.17 | 1,141,350 | -0.08(-0.14%) |
Mar 20, 2015 | 54.22 | 54.37 | 53.94 | 54.25 | 1,155,843 | +0.47(+0.88%) |
Mar 19, 2015 | 53.74 | 53.86 | 53.18 | 53.78 | 1,091,598 | -0.19(-0.35%) |
Mar 18, 2015 | 54.08 | 54.36 | 53.36 | 53.96 | 1,130,512 | -0.18(-0.33%) |
Mar 17, 2015 | 53.82 | 54.14 | 53.50 | 54.14 | 1,355,945 | +0.11(+0.21%) |
Mar 16, 2015 | 53.55 | 54.30 | 53.54 | 54.03 | 1,258,271 | +0.25(+0.47%) |
Mar 13, 2015 | 54.38 | 54.42 | 52.63 | 53.78 | 5,323,194 | -2.48(-4.41%) |
Mar 12, 2015 | 55.44 | 56.36 | 55.25 | 56.25 | 481,628 | +1.14(+2.07%) |
Mar 11, 2015 | 54.31 | 55.16 | 54.15 | 55.11 | 413,666 | +0.88(+1.62%) |
Mar 10, 2015 | 54.32 | 54.51 | 53.84 | 54.24 | 497,752 | -0.42(-0.78%) |
Mar 09, 2015 | 54.75 | 55.12 | 54.44 | 54.66 | 698,080 | +0.08(+0.14%) |
Mar 06, 2015 | 55.02 | 55.72 | 54.44 | 54.59 | 979,022 | +0.19(+0.35%) |
Mar 05, 2015 | 54.04 | 54.60 | 53.83 | 54.40 | 521,945 | +0.35(+0.65%) |
Mar 04, 2015 | 54.08 | 54.40 | 53.69 | 54.05 | 507,354 | -0.12(-0.23%) |
Mar 03, 2015 | 53.94 | 54.24 | 53.78 | 54.17 | 564,227 | +0.00(+0.00%) |
Mar 02, 2015 | 53.74 | 54.26 | 53.17 | 54.17 | 517,896 | +0.43(+0.81%) |
Feb 27, 2015 | 53.61 | 54.07 | 53.56 | 53.74 | 659,633 | -0.03(-0.05%) |
Feb 26, 2015 | 53.28 | 53.86 | 53.07 | 53.77 | 471,024 | +0.47(+0.88%) |
Feb 25, 2015 | 52.99 | 53.34 | 52.92 | 53.29 | 295,526 | +0.30(+0.57%) |
Feb 24, 2015 | 53.31 | 53.65 | 52.78 | 52.99 | 419,931 | -0.35(-0.65%) |
Feb 23, 2015 | 53.14 | 53.37 | 52.77 | 53.34 | 488,969 | -0.05(-0.09%) |
Feb 20, 2015 | 52.79 | 53.43 | 52.19 | 53.39 | 392,350 | +0.70(+1.32%) |
Feb 19, 2015 | 52.49 | 52.91 | 51.75 | 52.69 | 309,812 | +0.09(+0.18%) |
Feb 18, 2015 | 53.14 | 53.27 | 52.24 | 52.60 | 547,273 | -0.66(-1.24%) |
Feb 17, 2015 | 53.07 | 53.30 | 52.61 | 53.26 | 607,640 | +0.08(+0.14%) |
Feb 13, 2015 | 53.53 | 53.18 | 53.18 | 53.18 | 587,952 | -0.36(-0.67%) |
Feb 12, 2015 | 52.78 | 53.62 | 52.50 | 53.54 | 452,060 | +1.05(+1.99%) |
Feb 11, 2015 | 52.46 | 52.56 | 52.08 | 52.49 | 663,307 | -0.13(-0.25%) |
Feb 10, 2015 | 52.40 | 52.72 | 52.00 | 52.62 | 973,682 | +0.44(+0.85%) |
Feb 09, 2015 | 51.84 | 52.48 | 51.64 | 52.18 | 1,148,359 | +0.11(+0.22%) |
Feb 06, 2015 | 52.21 | 53.60 | 51.85 | 52.07 | 1,700,415 | +0.58(+1.12%) |
Feb 05, 2015 | 49.91 | 52.05 | 49.91 | 51.49 | 2,110,063 | +1.97(+3.98%) |
Feb 04, 2015 | 49.80 | 50.22 | 49.52 | 49.52 | 473,498 | -0.30(-0.61%) |
Feb 03, 2015 | 49.17 | 50.20 | 49.17 | 49.83 | 675,162 | +0.77(+1.58%) |
Feb 02, 2015 | 48.04 | 49.11 | 48.04 | 49.05 | 711,856 | +1.05(+2.18%) |
Jan 30, 2015 | 48.08 | 48.51 | 47.77 | 48.01 | 667,877 | -0.38(-0.78%) |
Jan 29, 2015 | 47.37 | 48.51 | 47.34 | 48.38 | 665,500 | +0.99(+2.09%) |
Jan 28, 2015 | 48.86 | 49.14 | 47.38 | 47.39 | 492,302 | -1.19(-2.45%) |
Jan 27, 2015 | 48.16 | 49.04 | 48.02 | 48.58 | 831,954 | +0.00(+0.00%) |
Jan 26, 2015 | 47.81 | 48.70 | 47.43 | 48.58 | 616,567 | +0.43(+0.90%) |
Jan 23, 2015 | 48.40 | 48.60 | 47.82 | 48.15 | 726,121 | -0.65(-1.33%) |
Jan 22, 2015 | 46.76 | 48.83 | 46.76 | 48.80 | 1,599,329 | +2.88(+6.27%) |
Jan 21, 2015 | 45.22 | 46.04 | 45.19 | 45.92 | 850,564 | +0.70(+1.54%) |
Jan 20, 2015 | 45.60 | 45.70 | 44.62 | 45.22 | 1,185,058 | -0.28(-0.62%) |
Jan 16, 2015 | 44.80 | 45.70 | 44.80 | 45.51 | 984,005 | +0.73(+1.64%) |
Jan 15, 2015 | 45.83 | 45.98 | 44.38 | 44.77 | 2,055,842 | -0.13(-0.29%) |
Jan 14, 2015 | 44.74 | 45.00 | 43.91 | 44.90 | 1,169,304 | -0.57(-1.26%) |
Jan 13, 2015 | 45.10 | 46.54 | 44.98 | 45.48 | 1,011,036 | -0.67(-1.45%) |
Jan 12, 2015 | 46.77 | 46.84 | 45.92 | 46.15 | 370,089 | -0.61(-1.31%) |
Jan 09, 2015 | 47.66 | 47.66 | 46.69 | 46.76 | 672,723 | -0.85(-1.78%) |
Jan 08, 2015 | 46.94 | 47.62 | 46.86 | 47.60 | 433,898 | +0.89(+1.91%) |
Jan 07, 2015 | 46.68 | 46.85 | 46.27 | 46.71 | 752,512 | +0.49(+1.06%) |
Jan 06, 2015 | 47.24 | 47.57 | 45.57 | 46.22 | 1,071,510 | -1.30(-2.73%) |
Jan 05, 2015 | 48.65 | 48.93 | 47.49 | 47.52 | 650,760 | -1.47(-2.99%) |