Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.52 | 54.30 | 53.19 | 53.51 | 112,592 | -0.93(-1.71%) |
Mar 30, 2015 | 53.17 | 54.65 | 53.17 | 54.44 | 294,063 | +2.12(+4.06%) |
Mar 27, 2015 | 52.69 | 52.81 | 51.96 | 52.32 | 63,693 | -0.80(-1.51%) |
Mar 26, 2015 | 54.38 | 54.56 | 52.72 | 53.12 | 111,235 | -0.04(-0.08%) |
Mar 25, 2015 | 52.77 | 53.93 | 52.45 | 53.16 | 146,723 | +1.24(+2.38%) |
Mar 24, 2015 | 53.33 | 53.33 | 51.93 | 51.93 | 48,602 | -0.79(-1.50%) |
Mar 23, 2015 | 53.11 | 53.98 | 52.67 | 52.72 | 110,480 | -0.25(-0.48%) |
Mar 20, 2015 | 52.47 | 53.60 | 52.47 | 52.97 | 146,564 | +1.35(+2.61%) |
Mar 19, 2015 | 52.27 | 52.55 | 51.40 | 51.62 | 258,604 | -1.78(-3.33%) |
Mar 18, 2015 | 49.86 | 53.93 | 49.70 | 53.40 | 320,579 | +2.90(+5.75%) |
Mar 17, 2015 | 50.38 | 50.85 | 49.85 | 50.50 | 107,388 | -0.42(-0.83%) |
Mar 16, 2015 | 49.22 | 51.01 | 48.84 | 50.92 | 207,107 | +1.17(+2.35%) |
Mar 13, 2015 | 49.69 | 49.88 | 48.64 | 49.75 | 196,317 | -0.51(-1.01%) |
Mar 12, 2015 | 51.25 | 51.40 | 50.19 | 50.25 | 129,490 | -0.48(-0.95%) |
Mar 11, 2015 | 50.74 | 51.20 | 50.10 | 50.74 | 113,433 | +0.25(+0.50%) |
Mar 10, 2015 | 51.03 | 51.65 | 50.45 | 50.49 | 164,749 | -1.48(-2.85%) |
Mar 09, 2015 | 52.46 | 53.74 | 51.96 | 51.97 | 126,859 | -0.68(-1.30%) |
Mar 06, 2015 | 53.84 | 54.21 | 52.40 | 52.65 | 247,915 | -1.87(-3.43%) |
Mar 05, 2015 | 54.78 | 54.89 | 54.36 | 54.53 | 94,623 | -0.57(-1.03%) |
Mar 04, 2015 | 55.57 | 55.29 | 53.98 | 55.09 | 123,782 | -0.20(-0.36%) |
Mar 03, 2015 | 54.84 | 55.93 | 54.54 | 55.29 | 97,539 | +0.38(+0.69%) |
Mar 02, 2015 | 55.50 | 55.62 | 53.93 | 54.92 | 137,573 | -0.85(-1.53%) |
Feb 27, 2015 | 56.57 | 56.66 | 55.66 | 55.77 | 130,720 | -0.35(-0.62%) |
Feb 26, 2015 | 57.64 | 57.64 | 55.50 | 56.11 | 218,251 | -1.98(-3.41%) |
Feb 25, 2015 | 57.38 | 58.24 | 57.01 | 58.09 | 99,216 | +0.68(+1.19%) |
Feb 24, 2015 | 57.89 | 57.93 | 56.89 | 57.41 | 97,600 | +0.22(+0.39%) |
Feb 23, 2015 | 56.49 | 58.06 | 56.27 | 57.19 | 252,377 | -0.56(-0.97%) |
Feb 20, 2015 | 58.19 | 58.57 | 56.82 | 57.75 | 218,308 | -0.49(-0.85%) |
Feb 19, 2015 | 56.56 | 59.03 | 56.03 | 58.24 | 322,865 | -0.79(-1.34%) |
Feb 18, 2015 | 59.53 | 60.07 | 58.82 | 59.03 | 218,676 | -1.61(-2.65%) |
Feb 17, 2015 | 59.81 | 60.81 | 58.98 | 60.64 | 198,930 | +0.35(+0.58%) |
Feb 13, 2015 | 59.04 | 60.29 | 60.29 | 60.29 | 258,596 | +2.35(+4.05%) |
Feb 12, 2015 | 57.77 | 58.46 | 57.17 | 57.95 | 250,519 | +1.64(+2.92%) |
Feb 11, 2015 | 55.67 | 56.71 | 54.99 | 56.30 | 254,822 | -0.66(-1.16%) |
Feb 10, 2015 | 57.62 | 57.62 | 55.17 | 56.97 | 254,062 | -0.36(-0.62%) |
Feb 09, 2015 | 57.43 | 58.63 | 57.07 | 57.32 | 188,600 | +0.20(+0.35%) |
Feb 06, 2015 | 58.00 | 58.18 | 56.66 | 57.12 | 188,451 | -0.03(-0.06%) |
Feb 05, 2015 | 56.62 | 57.69 | 56.10 | 57.16 | 249,985 | +1.68(+3.03%) |
Feb 04, 2015 | 56.03 | 56.36 | 54.45 | 55.47 | 675,933 | -1.83(-3.20%) |
Feb 03, 2015 | 55.37 | 57.86 | 55.37 | 57.30 | 644,847 | +3.10(+5.73%) |
Feb 02, 2015 | 52.42 | 54.22 | 51.72 | 54.20 | 442,372 | +3.36(+6.60%) |
Jan 30, 2015 | 49.59 | 52.30 | 48.88 | 50.84 | 501,576 | +0.59(+1.17%) |
Jan 29, 2015 | 50.72 | 50.89 | 48.09 | 50.25 | 353,961 | +0.13(+0.25%) |
Jan 28, 2015 | 53.89 | 53.96 | 49.88 | 50.13 | 444,640 | -4.18(-7.69%) |
Jan 27, 2015 | 53.49 | 54.82 | 53.39 | 54.30 | 171,670 | -0.07(-0.14%) |
Jan 26, 2015 | 53.20 | 54.55 | 52.27 | 54.38 | 266,868 | +1.52(+2.87%) |
Jan 23, 2015 | 53.37 | 54.37 | 52.79 | 52.86 | 281,561 | -0.92(-1.70%) |
Jan 22, 2015 | 54.07 | 54.17 | 51.96 | 53.78 | 356,675 | +0.58(+1.09%) |
Jan 21, 2015 | 52.00 | 53.34 | 51.58 | 53.20 | 349,086 | +1.88(+3.67%) |
Jan 20, 2015 | 50.79 | 51.36 | 49.50 | 51.32 | 307,905 | +0.07(+0.14%) |
Jan 16, 2015 | 48.76 | 51.31 | 48.76 | 51.24 | 374,582 | +3.07(+6.38%) |
Jan 15, 2015 | 50.69 | 50.85 | 48.07 | 48.17 | 456,401 | -1.32(-2.66%) |
Jan 14, 2015 | 48.05 | 49.59 | 46.62 | 49.49 | 777,766 | +0.27(+0.56%) |
Jan 13, 2015 | 50.13 | 51.02 | 48.21 | 49.21 | 449,033 | -0.74(-1.47%) |
Jan 12, 2015 | 51.57 | 51.59 | 49.35 | 49.95 | 338,228 | -3.05(-5.76%) |
Jan 09, 2015 | 53.80 | 53.97 | 51.92 | 53.00 | 320,482 | -0.77(-1.43%) |
Jan 08, 2015 | 52.13 | 53.85 | 51.91 | 53.77 | 532,809 | +2.35(+4.56%) |
Jan 07, 2015 | 52.75 | 52.84 | 50.76 | 51.42 | 449,009 | +0.21(+0.41%) |
Jan 06, 2015 | 52.51 | 53.39 | 50.44 | 51.21 | 558,694 | -1.52(-2.87%) |
Jan 05, 2015 | 55.69 | 55.69 | 52.11 | 52.73 | 458,400 | -4.59(-8.00%) |