Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.38 | 54.47 | 53.16 | 54.23 | 368,798 | +0.35(+0.65%) |
Mar 30, 2015 | 53.66 | 54.35 | 52.99 | 53.88 | 698,560 | +0.64(+1.21%) |
Mar 27, 2015 | 53.16 | 53.96 | 52.89 | 53.24 | 464,381 | +0.02(+0.04%) |
Mar 26, 2015 | 53.69 | 53.83 | 53.06 | 53.22 | 435,241 | -0.59(-1.10%) |
Mar 25, 2015 | 54.74 | 54.74 | 53.61 | 53.82 | 421,977 | -0.92(-1.67%) |
Mar 24, 2015 | 54.12 | 55.13 | 53.85 | 54.73 | 620,168 | +0.56(+1.03%) |
Mar 23, 2015 | 54.29 | 54.83 | 53.76 | 54.18 | 537,351 | -0.11(-0.21%) |
Mar 20, 2015 | 53.41 | 54.33 | 53.22 | 54.29 | 1,181,701 | +1.17(+2.20%) |
Mar 19, 2015 | 53.33 | 53.67 | 52.85 | 53.12 | 641,023 | -0.25(-0.46%) |
Mar 18, 2015 | 52.28 | 53.53 | 51.67 | 53.37 | 401,426 | +1.05(+2.00%) |
Mar 17, 2015 | 52.44 | 53.02 | 52.03 | 52.32 | 546,119 | -0.43(-0.82%) |
Mar 16, 2015 | 52.90 | 53.22 | 52.53 | 52.75 | 481,077 | -0.08(-0.14%) |
Mar 13, 2015 | 53.16 | 53.44 | 52.47 | 52.83 | 481,103 | -0.49(-0.92%) |
Mar 12, 2015 | 53.33 | 53.54 | 53.06 | 53.32 | 684,728 | +0.31(+0.59%) |
Mar 11, 2015 | 51.81 | 53.09 | 51.53 | 53.01 | 911,919 | +1.34(+2.59%) |
Mar 10, 2015 | 51.57 | 52.14 | 51.43 | 51.67 | 1,114,293 | -0.29(-0.56%) |
Mar 09, 2015 | 52.18 | 52.31 | 51.57 | 51.96 | 804,676 | -0.22(-0.42%) |
Mar 06, 2015 | 53.04 | 53.51 | 52.01 | 52.18 | 628,344 | -1.29(-2.42%) |
Mar 05, 2015 | 53.25 | 53.61 | 52.68 | 53.47 | 721,041 | +0.26(+0.50%) |
Mar 04, 2015 | 52.48 | 53.24 | 51.79 | 53.20 | 585,048 | +0.45(+0.86%) |
Mar 03, 2015 | 53.60 | 53.60 | 53.23 | 52.75 | 946,995 | -1.04(-1.93%) |
Mar 02, 2015 | 52.69 | 54.55 | 53.22 | 53.79 | 1,577,194 | +1.10(+2.10%) |
Feb 27, 2015 | 52.80 | 53.24 | 52.45 | 52.69 | 699,199 | -0.03(-0.05%) |
Feb 26, 2015 | 51.71 | 52.85 | 51.49 | 52.71 | 874,283 | +0.78(+1.51%) |
Feb 25, 2015 | 53.32 | 53.32 | 51.80 | 51.93 | 1,758,861 | -0.58(-1.10%) |
Feb 24, 2015 | 51.64 | 54.28 | 51.64 | 52.51 | 2,048,824 | -0.29(-0.55%) |
Feb 23, 2015 | 54.48 | 54.81 | 51.67 | 52.80 | 3,837,957 | +1.09(+2.10%) |
Feb 20, 2015 | 50.71 | 51.81 | 50.25 | 51.71 | 984,266 | +0.86(+1.69%) |
Feb 19, 2015 | 50.29 | 51.30 | 49.85 | 50.86 | 1,044,648 | +1.09(+2.18%) |
Feb 18, 2015 | 49.02 | 50.27 | 48.99 | 49.77 | 826,485 | +0.83(+1.70%) |
Feb 17, 2015 | 48.43 | 49.42 | 48.34 | 48.94 | 404,907 | +0.42(+0.88%) |
Feb 13, 2015 | 48.17 | 48.51 | 48.51 | 48.51 | 569,151 | +0.31(+0.65%) |
Feb 12, 2015 | 46.85 | 48.30 | 46.85 | 48.20 | 975,157 | +1.40(+2.98%) |
Feb 11, 2015 | 48.06 | 48.66 | 46.63 | 46.81 | 974,474 | -1.22(-2.53%) |
Feb 10, 2015 | 48.25 | 48.65 | 47.59 | 48.02 | 566,568 | +0.02(+0.04%) |
Feb 09, 2015 | 48.25 | 48.51 | 47.66 | 48.01 | 515,185 | -0.29(-0.61%) |
Feb 06, 2015 | 48.47 | 48.83 | 47.97 | 48.30 | 444,620 | -0.15(-0.31%) |
Feb 05, 2015 | 49.41 | 49.66 | 48.36 | 48.45 | 333,864 | -0.98(-1.99%) |
Feb 04, 2015 | 48.60 | 50.13 | 48.38 | 49.43 | 505,000 | +0.69(+1.41%) |
Feb 03, 2015 | 48.77 | 49.13 | 48.25 | 48.74 | 356,731 | +0.43(+0.90%) |
Feb 02, 2015 | 48.20 | 48.70 | 47.51 | 48.31 | 373,663 | +0.46(+0.97%) |
Jan 30, 2015 | 48.71 | 48.71 | 47.76 | 47.84 | 424,374 | -1.07(-2.18%) |
Jan 29, 2015 | 48.90 | 49.85 | 48.14 | 48.91 | 908,239 | +0.02(+0.04%) |
Jan 28, 2015 | 48.96 | 49.52 | 48.28 | 48.89 | 482,640 | +0.15(+0.31%) |
Jan 27, 2015 | 47.65 | 48.94 | 47.65 | 48.74 | 467,204 | +0.55(+1.14%) |
Jan 26, 2015 | 47.57 | 48.61 | 47.51 | 48.19 | 455,954 | +0.90(+1.90%) |
Jan 23, 2015 | 47.27 | 47.67 | 46.61 | 47.30 | 396,803 | +0.03(+0.06%) |
Jan 22, 2015 | 47.32 | 47.88 | 46.65 | 47.27 | 520,616 | +0.20(+0.42%) |
Jan 21, 2015 | 46.48 | 47.51 | 46.48 | 47.07 | 349,420 | +0.42(+0.89%) |
Jan 20, 2015 | 47.51 | 47.52 | 45.93 | 46.66 | 788,364 | -0.78(-1.65%) |
Jan 16, 2015 | 47.30 | 47.61 | 45.86 | 47.44 | 615,159 | +0.07(+0.14%) |
Jan 15, 2015 | 48.80 | 48.82 | 47.14 | 47.37 | 798,456 | -1.11(-2.30%) |
Jan 14, 2015 | 50.12 | 50.30 | 47.22 | 48.49 | 1,715,002 | -2.29(-4.52%) |
Jan 13, 2015 | 51.07 | 52.05 | 49.85 | 50.78 | 851,290 | +0.23(+0.45%) |
Jan 12, 2015 | 50.61 | 50.92 | 50.07 | 50.55 | 794,863 | -0.12(-0.24%) |
Jan 09, 2015 | 49.69 | 50.87 | 49.42 | 50.68 | 1,317,201 | +1.08(+2.17%) |
Jan 08, 2015 | 48.72 | 49.80 | 48.48 | 49.60 | 830,215 | +1.50(+3.12%) |
Jan 07, 2015 | 47.25 | 48.24 | 46.93 | 48.10 | 769,507 | +1.10(+2.35%) |
Jan 06, 2015 | 46.93 | 47.41 | 46.42 | 47.00 | 950,617 | +0.22(+0.46%) |
Jan 05, 2015 | 47.39 | 47.45 | 46.38 | 46.78 | 488,935 | -0.93(-1.96%) |