Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 59.31 | 62.38 | 58.64 | 62.13 | 234,181 | +2.37(+3.97%) |
Mar 30, 2015 | 58.96 | 59.90 | 58.45 | 59.76 | 82,420 | +1.19(+2.03%) |
Mar 27, 2015 | 57.70 | 58.76 | 57.44 | 58.57 | 70,729 | +0.73(+1.26%) |
Mar 26, 2015 | 58.21 | 58.67 | 57.60 | 57.84 | 70,580 | -0.75(-1.28%) |
Mar 25, 2015 | 60.23 | 60.32 | 58.57 | 58.59 | 115,539 | -1.47(-2.45%) |
Mar 24, 2015 | 61.28 | 61.88 | 59.94 | 60.06 | 95,018 | -1.34(-2.18%) |
Mar 23, 2015 | 60.27 | 61.72 | 59.95 | 61.40 | 113,871 | +0.64(+1.05%) |
Mar 20, 2015 | 61.09 | 61.64 | 60.25 | 60.76 | 221,885 | +0.00(+0.00%) |
Mar 19, 2015 | 61.00 | 61.29 | 60.00 | 60.76 | 133,979 | -0.22(-0.36%) |
Mar 18, 2015 | 58.65 | 61.00 | 58.21 | 60.98 | 198,130 | +2.34(+3.99%) |
Mar 17, 2015 | 57.67 | 58.95 | 57.41 | 58.64 | 166,682 | +0.89(+1.54%) |
Mar 16, 2015 | 57.52 | 58.40 | 57.07 | 57.75 | 161,158 | +0.60(+1.05%) |
Mar 13, 2015 | 56.25 | 57.44 | 56.10 | 57.15 | 141,192 | +0.79(+1.40%) |
Mar 12, 2015 | 54.71 | 56.46 | 54.51 | 56.36 | 118,020 | +1.92(+3.53%) |
Mar 11, 2015 | 53.50 | 54.61 | 52.95 | 54.44 | 140,446 | +0.94(+1.76%) |
Mar 10, 2015 | 53.99 | 54.78 | 53.39 | 53.50 | 98,834 | -0.95(-1.74%) |
Mar 09, 2015 | 54.26 | 55.66 | 53.98 | 54.45 | 120,344 | +0.54(+1.00%) |
Mar 06, 2015 | 55.55 | 55.96 | 52.95 | 53.91 | 220,463 | -2.22(-3.96%) |
Mar 05, 2015 | 57.71 | 58.51 | 55.32 | 56.13 | 237,758 | -1.56(-2.70%) |
Mar 04, 2015 | 57.74 | 57.87 | 57.00 | 57.69 | 125,558 | -0.18(-0.31%) |
Mar 03, 2015 | 58.75 | 58.75 | 56.61 | 57.87 | 144,449 | -0.97(-1.65%) |
Mar 02, 2015 | 58.88 | 59.55 | 57.54 | 58.84 | 184,616 | -1.13(-1.88%) |
Feb 27, 2015 | 61.58 | 62.24 | 59.76 | 59.97 | 124,517 | -0.84(-1.38%) |
Feb 26, 2015 | 59.17 | 61.94 | 59.14 | 60.81 | 321,441 | +2.28(+3.90%) |
Feb 25, 2015 | 59.62 | 60.00 | 57.85 | 58.53 | 107,801 | -0.97(-1.63%) |
Feb 24, 2015 | 58.78 | 59.92 | 58.56 | 59.50 | 91,149 | +0.61(+1.04%) |
Feb 23, 2015 | 58.92 | 58.92 | 57.85 | 58.89 | 49,219 | -0.15(-0.25%) |
Feb 20, 2015 | 59.54 | 59.81 | 58.48 | 59.04 | 73,261 | -0.41(-0.69%) |
Feb 19, 2015 | 58.07 | 59.96 | 58.07 | 59.45 | 71,554 | +1.13(+1.94%) |
Feb 18, 2015 | 57.57 | 58.72 | 57.51 | 58.32 | 68,258 | +0.41(+0.71%) |
Feb 17, 2015 | 58.20 | 59.02 | 57.53 | 57.91 | 94,287 | -0.74(-1.26%) |
Feb 13, 2015 | 59.52 | 58.65 | 58.65 | 58.65 | 127,600 | -0.78(-1.31%) |
Feb 12, 2015 | 58.40 | 59.80 | 57.79 | 59.43 | 148,251 | +1.32(+2.27%) |
Feb 11, 2015 | 57.00 | 58.49 | 56.67 | 58.11 | 126,875 | +1.26(+2.22%) |
Feb 10, 2015 | 56.50 | 57.15 | 55.17 | 56.85 | 144,331 | +0.58(+1.03%) |
Feb 09, 2015 | 56.88 | 57.37 | 55.81 | 56.27 | 104,831 | -1.13(-1.97%) |
Feb 06, 2015 | 56.47 | 58.02 | 56.00 | 57.40 | 106,435 | +1.06(+1.88%) |
Feb 05, 2015 | 56.22 | 56.82 | 56.18 | 56.34 | 97,753 | +0.14(+0.25%) |
Feb 04, 2015 | 56.18 | 56.75 | 55.31 | 56.20 | 73,858 | -0.35(-0.62%) |
Feb 03, 2015 | 55.67 | 57.23 | 55.63 | 56.55 | 105,571 | +1.00(+1.80%) |
Feb 02, 2015 | 55.38 | 55.59 | 53.96 | 55.55 | 96,568 | +0.20(+0.36%) |
Jan 30, 2015 | 56.22 | 56.76 | 55.12 | 55.35 | 100,404 | -1.15(-2.04%) |
Jan 29, 2015 | 55.91 | 56.64 | 55.32 | 56.50 | 73,711 | +0.70(+1.25%) |
Jan 28, 2015 | 55.61 | 56.50 | 55.10 | 55.80 | 141,723 | +0.50(+0.90%) |
Jan 27, 2015 | 55.47 | 55.57 | 54.35 | 55.30 | 82,428 | -0.76(-1.36%) |
Jan 26, 2015 | 55.07 | 56.89 | 54.47 | 56.06 | 98,879 | +0.93(+1.69%) |
Jan 23, 2015 | 54.97 | 55.50 | 54.32 | 55.13 | 75,105 | +0.29(+0.53%) |
Jan 22, 2015 | 54.30 | 55.39 | 53.30 | 54.84 | 143,420 | +0.85(+1.57%) |
Jan 21, 2015 | 53.37 | 54.30 | 52.82 | 53.99 | 116,009 | +0.28(+0.52%) |
Jan 20, 2015 | 53.96 | 54.29 | 52.56 | 53.71 | 105,711 | -0.21(-0.39%) |
Jan 16, 2015 | 53.84 | 54.61 | 53.25 | 53.92 | 142,690 | -0.10(-0.19%) |
Jan 15, 2015 | 54.42 | 54.74 | 53.20 | 54.02 | 164,929 | -0.28(-0.52%) |
Jan 14, 2015 | 53.68 | 54.62 | 53.63 | 54.30 | 138,836 | -0.17(-0.31%) |
Jan 13, 2015 | 54.17 | 55.71 | 53.05 | 54.47 | 329,431 | +0.77(+1.43%) |
Jan 12, 2015 | 55.00 | 55.00 | 52.26 | 53.70 | 187,275 | -0.21(-0.39%) |
Jan 09, 2015 | 52.91 | 54.44 | 52.89 | 53.91 | 184,622 | +1.15(+2.18%) |
Jan 08, 2015 | 53.77 | 53.94 | 51.79 | 52.76 | 213,484 | -0.67(-1.25%) |
Jan 07, 2015 | 55.72 | 55.92 | 52.25 | 53.43 | 276,190 | -3.28(-5.78%) |
Jan 06, 2015 | 59.23 | 59.58 | 55.31 | 56.71 | 194,417 | -2.23(-3.78%) |
Jan 05, 2015 | 61.07 | 61.66 | 58.44 | 58.94 | 140,668 | -2.58(-4.19%) |