Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.80 | 53.02 | 51.50 | 51.69 | 45,866 | -1.28(-2.42%) |
Mar 30, 2015 | 51.56 | 53.27 | 50.59 | 52.97 | 51,644 | +1.65(+3.22%) |
Mar 27, 2015 | 52.63 | 52.63 | 51.20 | 51.32 | 27,592 | -1.41(-2.67%) |
Mar 26, 2015 | 52.59 | 53.06 | 52.21 | 52.73 | 68,719 | +0.35(+0.67%) |
Mar 25, 2015 | 52.43 | 52.70 | 51.84 | 52.38 | 54,753 | +0.14(+0.27%) |
Mar 24, 2015 | 51.92 | 52.30 | 51.55 | 52.24 | 64,159 | +0.33(+0.64%) |
Mar 23, 2015 | 51.98 | 52.38 | 51.30 | 51.91 | 126,144 | -0.46(-0.88%) |
Mar 20, 2015 | 50.35 | 52.47 | 50.31 | 52.37 | 228,985 | +2.05(+4.07%) |
Mar 19, 2015 | 51.24 | 51.65 | 50.20 | 50.32 | 92,645 | -1.14(-2.22%) |
Mar 18, 2015 | 50.45 | 52.40 | 50.45 | 51.46 | 70,902 | +0.61(+1.20%) |
Mar 17, 2015 | 50.82 | 50.93 | 49.45 | 50.85 | 105,593 | +1.58(+3.21%) |
Mar 16, 2015 | 49.42 | 49.51 | 48.26 | 49.27 | 130,063 | -0.15(-0.30%) |
Mar 13, 2015 | 49.50 | 49.75 | 48.44 | 49.42 | 49,441 | -0.08(-0.16%) |
Mar 12, 2015 | 49.28 | 50.15 | 49.26 | 49.50 | 30,208 | -0.23(-0.46%) |
Mar 11, 2015 | 49.64 | 50.05 | 49.50 | 49.73 | 21,196 | -0.06(-0.12%) |
Mar 10, 2015 | 49.01 | 50.00 | 48.46 | 49.79 | 117,008 | +0.58(+1.18%) |
Mar 09, 2015 | 49.10 | 49.52 | 48.25 | 49.21 | 142,483 | +0.20(+0.41%) |
Mar 06, 2015 | 50.50 | 50.70 | 49.01 | 49.01 | 59,484 | -1.49(-2.95%) |
Mar 05, 2015 | 51.01 | 51.61 | 50.50 | 50.50 | 50,996 | -0.72(-1.41%) |
Mar 04, 2015 | 51.52 | 51.66 | 51.00 | 51.22 | 31,347 | -0.75(-1.44%) |
Mar 03, 2015 | 51.61 | 52.35 | 51.22 | 51.97 | 152,649 | +0.27(+0.52%) |
Mar 02, 2015 | 53.08 | 53.14 | 51.50 | 51.70 | 60,601 | -0.85(-1.62%) |
Feb 27, 2015 | 52.10 | 52.89 | 51.25 | 52.55 | 168,781 | +0.09(+0.17%) |
Feb 26, 2015 | 52.99 | 52.99 | 51.61 | 52.46 | 67,505 | -0.03(-0.06%) |
Feb 25, 2015 | 53.46 | 53.46 | 52.36 | 52.49 | 36,920 | -0.93(-1.74%) |
Feb 24, 2015 | 52.82 | 53.99 | 52.77 | 53.42 | 45,489 | +0.49(+0.93%) |
Feb 23, 2015 | 52.40 | 53.00 | 52.40 | 52.93 | 44,678 | +0.36(+0.68%) |
Feb 20, 2015 | 53.56 | 53.75 | 52.55 | 52.57 | 82,513 | -0.60(-1.13%) |
Feb 19, 2015 | 52.92 | 53.70 | 52.91 | 53.17 | 29,620 | +0.17(+0.32%) |
Feb 18, 2015 | 52.44 | 53.35 | 52.44 | 53.00 | 48,447 | +0.45(+0.86%) |
Feb 17, 2015 | 53.29 | 53.67 | 52.14 | 52.55 | 43,074 | -0.55(-1.04%) |
Feb 13, 2015 | 51.18 | 53.10 | 53.10 | 53.10 | 114,000 | +1.92(+3.75%) |
Feb 12, 2015 | 53.12 | 53.37 | 51.00 | 51.18 | 124,687 | -1.33(-2.53%) |
Feb 11, 2015 | 54.51 | 54.85 | 52.01 | 52.51 | 84,913 | -2.24(-4.09%) |
Feb 10, 2015 | 54.60 | 55.09 | 54.48 | 54.75 | 69,955 | -0.95(-1.71%) |
Feb 09, 2015 | 55.85 | 56.57 | 55.55 | 55.70 | 57,460 | -0.07(-0.13%) |
Feb 06, 2015 | 56.79 | 57.37 | 55.69 | 55.77 | 76,688 | -0.88(-1.55%) |
Feb 05, 2015 | 57.66 | 58.00 | 56.65 | 56.65 | 34,390 | -0.60(-1.05%) |
Feb 04, 2015 | 58.72 | 59.56 | 57.25 | 57.25 | 28,541 | -1.45(-2.47%) |
Feb 03, 2015 | 56.50 | 59.08 | 56.44 | 58.70 | 24,766 | +2.20(+3.89%) |
Feb 02, 2015 | 58.91 | 58.91 | 55.60 | 56.50 | 36,678 | -2.40(-4.07%) |
Jan 30, 2015 | 58.61 | 60.86 | 58.61 | 58.90 | 83,711 | +0.08(+0.14%) |
Jan 29, 2015 | 56.60 | 59.45 | 55.51 | 58.82 | 57,755 | +2.17(+3.83%) |
Jan 28, 2015 | 57.93 | 58.45 | 56.50 | 56.65 | 23,518 | -1.14(-1.97%) |
Jan 27, 2015 | 57.01 | 58.01 | 56.50 | 57.79 | 35,317 | +0.35(+0.61%) |
Jan 26, 2015 | 56.90 | 57.74 | 56.50 | 57.44 | 22,552 | +0.39(+0.68%) |
Jan 23, 2015 | 57.18 | 57.43 | 56.35 | 57.05 | 21,140 | -0.25(-0.44%) |
Jan 22, 2015 | 58.20 | 58.26 | 56.99 | 57.30 | 22,596 | -0.37(-0.64%) |
Jan 21, 2015 | 56.70 | 58.11 | 56.22 | 57.67 | 33,447 | +1.01(+1.78%) |
Jan 20, 2015 | 57.15 | 57.16 | 55.68 | 56.66 | 43,461 | -0.34(-0.60%) |
Jan 16, 2015 | 55.90 | 57.04 | 55.44 | 57.00 | 26,332 | +1.16(+2.08%) |
Jan 15, 2015 | 56.04 | 57.29 | 55.18 | 55.84 | 40,387 | -0.99(-1.74%) |
Jan 14, 2015 | 56.15 | 57.19 | 55.32 | 56.83 | 34,898 | +0.03(+0.05%) |
Jan 13, 2015 | 58.89 | 59.38 | 56.04 | 56.80 | 32,227 | -2.01(-3.42%) |
Jan 12, 2015 | 59.77 | 59.77 | 58.77 | 58.81 | 28,326 | -1.26(-2.10%) |
Jan 09, 2015 | 60.18 | 60.66 | 59.06 | 60.07 | 32,691 | -0.78(-1.28%) |
Jan 08, 2015 | 59.51 | 61.21 | 59.51 | 60.85 | 74,152 | +1.80(+3.05%) |
Jan 07, 2015 | 61.05 | 61.50 | 57.84 | 59.05 | 47,943 | -1.76(-2.89%) |
Jan 06, 2015 | 60.53 | 61.35 | 59.01 | 60.81 | 66,531 | -0.19(-0.31%) |
Jan 05, 2015 | 62.59 | 62.59 | 59.27 | 61.00 | 50,178 | -1.29(-2.07%) |