Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.49 | 54.06 | 53.42 | 53.66 | 15,497 | -0.30(-0.56%) |
Mar 30, 2015 | 53.55 | 54.00 | 53.55 | 53.96 | 23,810 | +0.68(+1.27%) |
Mar 27, 2015 | 53.28 | 53.58 | 52.89 | 53.28 | 13,578 | -0.09(-0.18%) |
Mar 26, 2015 | 53.30 | 53.70 | 52.98 | 53.38 | 13,125 | +0.23(+0.43%) |
Mar 25, 2015 | 53.30 | 53.38 | 52.91 | 53.15 | 21,597 | +0.00(+0.00%) |
Mar 24, 2015 | 53.89 | 54.17 | 52.93 | 53.15 | 15,710 | -0.73(-1.36%) |
Mar 23, 2015 | 53.17 | 53.89 | 53.08 | 53.89 | 23,775 | +0.90(+1.71%) |
Mar 20, 2015 | 52.64 | 53.08 | 52.47 | 52.98 | 31,192 | +0.51(+0.97%) |
Mar 19, 2015 | 52.30 | 52.70 | 51.97 | 52.47 | 43,388 | -0.15(-0.29%) |
Mar 18, 2015 | 51.01 | 52.78 | 51.01 | 52.62 | 30,580 | +1.36(+2.64%) |
Mar 17, 2015 | 50.87 | 51.57 | 50.84 | 51.27 | 25,014 | -0.04(-0.07%) |
Mar 16, 2015 | 51.74 | 51.74 | 50.74 | 51.31 | 35,330 | -0.34(-0.66%) |
Mar 13, 2015 | 52.89 | 52.89 | 51.38 | 51.65 | 21,662 | -1.30(-2.45%) |
Mar 12, 2015 | 53.38 | 53.60 | 52.70 | 52.94 | 18,274 | -0.53(-0.99%) |
Mar 11, 2015 | 54.17 | 54.19 | 53.34 | 53.47 | 17,434 | -0.72(-1.32%) |
Mar 10, 2015 | 53.94 | 54.37 | 53.57 | 54.19 | 9,437 | -0.13(-0.24%) |
Mar 09, 2015 | 54.68 | 54.90 | 54.13 | 54.32 | 9,205 | -0.47(-0.86%) |
Mar 06, 2015 | 55.05 | 55.32 | 54.43 | 54.79 | 10,806 | -0.55(-0.99%) |
Mar 05, 2015 | 54.75 | 55.54 | 54.75 | 55.34 | 14,083 | +0.66(+1.20%) |
Mar 04, 2015 | 54.77 | 54.86 | 54.32 | 54.68 | 12,942 | -0.02(-0.03%) |
Mar 03, 2015 | 54.71 | 54.85 | 54.53 | 54.70 | 10,020 | +0.11(+0.21%) |
Mar 02, 2015 | 54.81 | 54.98 | 54.45 | 54.58 | 12,307 | -0.53(-0.96%) |
Feb 27, 2015 | 55.26 | 55.26 | 54.98 | 55.11 | 18,167 | +0.06(+0.10%) |
Feb 26, 2015 | 55.60 | 55.60 | 54.79 | 55.05 | 17,358 | -0.66(-1.18%) |
Feb 25, 2015 | 55.41 | 55.84 | 55.28 | 55.71 | 16,516 | +0.43(+0.78%) |
Feb 24, 2015 | 55.41 | 55.52 | 55.15 | 55.28 | 24,971 | +0.24(+0.44%) |
Feb 23, 2015 | 55.26 | 55.41 | 54.56 | 55.03 | 21,850 | -0.26(-0.48%) |
Feb 20, 2015 | 54.86 | 55.30 | 54.73 | 55.30 | 14,509 | +0.55(+1.00%) |
Feb 19, 2015 | 54.58 | 54.92 | 54.34 | 54.75 | 23,953 | -0.15(-0.27%) |
Feb 18, 2015 | 55.09 | 55.18 | 54.73 | 54.90 | 21,785 | -0.11(-0.21%) |
Feb 17, 2015 | 55.05 | 55.13 | 54.09 | 55.02 | 48,743 | -0.04(-0.07%) |
Feb 13, 2015 | 54.85 | 55.05 | 55.05 | 55.05 | 16,022 | +0.63(+1.16%) |
Feb 12, 2015 | 53.79 | 54.72 | 53.79 | 54.42 | 28,149 | +0.78(+1.45%) |
Feb 11, 2015 | 53.62 | 53.79 | 53.35 | 53.64 | 14,148 | -0.37(-0.69%) |
Feb 10, 2015 | 54.37 | 54.37 | 53.12 | 54.01 | 25,347 | -0.22(-0.41%) |
Feb 09, 2015 | 54.90 | 54.90 | 54.01 | 54.24 | 13,173 | -0.41(-0.75%) |
Feb 06, 2015 | 54.70 | 54.96 | 54.31 | 54.64 | 11,849 | -0.04(-0.07%) |
Feb 05, 2015 | 54.01 | 54.77 | 53.94 | 54.68 | 28,407 | +0.85(+1.58%) |
Feb 04, 2015 | 54.01 | 54.10 | 53.48 | 53.83 | 18,122 | -0.39(-0.72%) |
Feb 03, 2015 | 53.70 | 54.32 | 53.29 | 54.22 | 39,089 | +1.09(+2.06%) |
Feb 02, 2015 | 53.18 | 53.72 | 52.36 | 53.12 | 17,651 | +0.32(+0.60%) |
Jan 30, 2015 | 51.94 | 53.12 | 51.70 | 52.81 | 18,203 | +0.87(+1.68%) |
Jan 29, 2015 | 52.36 | 52.36 | 50.60 | 51.94 | 9,449 | +0.24(+0.47%) |
Jan 28, 2015 | 53.42 | 53.42 | 51.70 | 51.70 | 40,163 | -1.20(-2.28%) |
Jan 27, 2015 | 52.55 | 52.92 | 52.07 | 52.90 | 16,672 | +0.30(+0.56%) |
Jan 26, 2015 | 52.03 | 52.72 | 51.53 | 52.61 | 24,512 | +0.59(+1.14%) |
Jan 23, 2015 | 51.73 | 52.72 | 51.53 | 52.01 | 84,768 | -0.22(-0.43%) |
Jan 22, 2015 | 52.77 | 52.81 | 51.68 | 52.23 | 48,190 | +0.04(+0.07%) |
Jan 21, 2015 | 52.10 | 52.25 | 51.46 | 52.20 | 22,274 | +0.93(+1.81%) |
Jan 20, 2015 | 52.35 | 52.35 | 50.94 | 51.27 | 35,999 | -1.26(-2.40%) |
Jan 16, 2015 | 50.23 | 52.53 | 50.23 | 52.53 | 60,961 | +1.69(+3.32%) |
Jan 15, 2015 | 51.05 | 52.99 | 50.57 | 50.84 | 36,761 | -0.13(-0.25%) |
Jan 14, 2015 | 51.66 | 52.57 | 49.88 | 50.97 | 26,754 | -0.82(-1.57%) |
Jan 13, 2015 | 53.20 | 54.05 | 51.01 | 51.79 | 23,242 | -2.04(-3.79%) |
Jan 12, 2015 | 54.50 | 54.61 | 53.24 | 53.83 | 39,091 | -0.85(-1.56%) |
Jan 09, 2015 | 53.75 | 55.13 | 53.09 | 54.68 | 20,046 | +0.44(+0.82%) |
Jan 08, 2015 | 54.89 | 56.18 | 54.03 | 54.24 | 10,824 | +0.41(+0.76%) |
Jan 07, 2015 | 52.86 | 55.33 | 52.86 | 53.83 | 13,330 | +1.08(+2.04%) |
Jan 06, 2015 | 54.50 | 55.19 | 52.33 | 52.75 | 23,563 | -1.33(-2.47%) |
Jan 05, 2015 | 56.66 | 57.35 | 53.77 | 54.09 | 30,491 | -3.69(-6.38%) |