Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.34 | 52.59 | 52.02 | 52.49 | 482,575 | -0.38(-0.72%) |
Mar 30, 2015 | 53.28 | 53.51 | 52.84 | 52.87 | 438,344 | -0.07(-0.13%) |
Mar 27, 2015 | 52.95 | 53.05 | 52.28 | 52.94 | 580,933 | -0.02(-0.03%) |
Mar 26, 2015 | 52.54 | 53.15 | 52.53 | 52.95 | 341,572 | +0.18(+0.33%) |
Mar 25, 2015 | 53.38 | 53.42 | 52.77 | 52.78 | 265,024 | -0.27(-0.51%) |
Mar 24, 2015 | 52.93 | 53.36 | 52.54 | 53.05 | 469,121 | +0.27(+0.51%) |
Mar 23, 2015 | 53.23 | 53.52 | 52.76 | 52.78 | 468,192 | -0.53(-0.99%) |
Mar 20, 2015 | 53.63 | 53.91 | 53.28 | 53.31 | 1,094,765 | -0.14(-0.27%) |
Mar 19, 2015 | 54.61 | 54.69 | 53.13 | 53.45 | 523,794 | -1.45(-2.64%) |
Mar 18, 2015 | 53.62 | 55.06 | 53.42 | 54.90 | 818,409 | +1.16(+2.16%) |
Mar 17, 2015 | 53.31 | 53.95 | 53.31 | 53.73 | 508,468 | +0.01(+0.02%) |
Mar 16, 2015 | 53.54 | 53.84 | 53.29 | 53.73 | 528,829 | +0.50(+0.95%) |
Mar 13, 2015 | 53.90 | 54.03 | 52.96 | 53.22 | 497,726 | -0.99(-1.83%) |
Mar 12, 2015 | 54.16 | 54.78 | 54.10 | 54.21 | 427,948 | +0.47(+0.88%) |
Mar 11, 2015 | 53.59 | 53.83 | 53.27 | 53.74 | 771,898 | +0.16(+0.30%) |
Mar 10, 2015 | 54.33 | 54.74 | 53.54 | 53.58 | 744,624 | -1.40(-2.55%) |
Mar 09, 2015 | 55.33 | 55.53 | 54.96 | 54.99 | 661,765 | -0.04(-0.08%) |
Mar 06, 2015 | 55.45 | 56.09 | 54.91 | 55.03 | 390,336 | -0.77(-1.37%) |
Mar 05, 2015 | 55.96 | 56.22 | 55.52 | 55.80 | 526,014 | -0.09(-0.17%) |
Mar 04, 2015 | 56.57 | 56.57 | 55.71 | 55.89 | 633,829 | -0.68(-1.20%) |
Mar 03, 2015 | 56.55 | 56.85 | 56.26 | 56.57 | 726,216 | -0.10(-0.18%) |
Mar 02, 2015 | 56.21 | 56.87 | 55.32 | 56.67 | 1,103,638 | +0.46(+0.82%) |
Feb 27, 2015 | 56.69 | 57.32 | 56.21 | 56.21 | 941,445 | -1.27(-2.21%) |
Feb 26, 2015 | 58.05 | 58.12 | 57.33 | 57.48 | 409,506 | -0.69(-1.19%) |
Feb 25, 2015 | 58.45 | 58.87 | 57.81 | 58.17 | 461,046 | -0.05(-0.09%) |
Feb 24, 2015 | 58.29 | 58.99 | 58.06 | 58.22 | 639,850 | +0.05(+0.09%) |
Feb 23, 2015 | 58.09 | 58.52 | 57.62 | 58.17 | 633,667 | -0.24(-0.42%) |
Feb 20, 2015 | 58.06 | 58.56 | 57.03 | 58.41 | 484,741 | +0.20(+0.35%) |
Feb 19, 2015 | 57.03 | 58.55 | 56.72 | 58.21 | 674,507 | +0.80(+1.39%) |
Feb 18, 2015 | 57.20 | 57.70 | 57.06 | 57.41 | 684,859 | +0.13(+0.22%) |
Feb 17, 2015 | 57.08 | 57.46 | 56.36 | 57.29 | 627,501 | +0.21(+0.37%) |
Feb 13, 2015 | 57.70 | 57.08 | 57.08 | 57.08 | 831,836 | -0.33(-0.58%) |
Feb 12, 2015 | 57.00 | 57.67 | 56.83 | 57.41 | 851,952 | +1.03(+1.83%) |
Feb 11, 2015 | 57.15 | 57.52 | 55.14 | 56.38 | 2,017,128 | -1.84(-3.16%) |
Feb 10, 2015 | 57.46 | 58.58 | 56.35 | 58.23 | 1,984,408 | +0.93(+1.62%) |
Feb 09, 2015 | 53.57 | 58.07 | 53.45 | 57.30 | 6,021,650 | +5.19(+9.96%) |
Feb 06, 2015 | 52.24 | 52.58 | 52.07 | 52.11 | 512,036 | -0.13(-0.24%) |
Feb 05, 2015 | 52.32 | 52.54 | 51.90 | 52.23 | 491,792 | +0.28(+0.53%) |
Feb 04, 2015 | 52.69 | 52.98 | 51.81 | 51.96 | 546,720 | -1.00(-1.90%) |
Feb 03, 2015 | 52.48 | 53.19 | 52.39 | 52.96 | 1,036,434 | +0.99(+1.90%) |
Feb 02, 2015 | 50.36 | 52.09 | 50.30 | 51.97 | 1,153,024 | +0.95(+1.87%) |
Jan 30, 2015 | 49.51 | 51.14 | 49.45 | 51.02 | 722,175 | +1.15(+2.30%) |
Jan 29, 2015 | 49.73 | 49.96 | 49.24 | 49.87 | 792,375 | +0.41(+0.83%) |
Jan 28, 2015 | 49.24 | 50.22 | 48.55 | 49.46 | 1,066,686 | +0.23(+0.46%) |
Jan 27, 2015 | 47.53 | 49.34 | 47.38 | 49.24 | 987,214 | +0.29(+0.60%) |
Jan 26, 2015 | 47.80 | 48.98 | 47.49 | 48.94 | 562,988 | +0.88(+1.83%) |
Jan 23, 2015 | 48.43 | 48.44 | 47.71 | 48.06 | 545,566 | -0.19(-0.40%) |
Jan 22, 2015 | 47.87 | 48.27 | 46.92 | 48.26 | 777,710 | +1.52(+3.26%) |
Jan 21, 2015 | 45.59 | 46.86 | 45.37 | 46.73 | 642,664 | +1.12(+2.46%) |
Jan 20, 2015 | 45.18 | 45.81 | 44.47 | 45.61 | 707,519 | +0.59(+1.32%) |
Jan 16, 2015 | 44.86 | 45.11 | 44.46 | 45.02 | 663,361 | -0.23(-0.50%) |
Jan 15, 2015 | 46.42 | 46.72 | 45.23 | 45.24 | 421,331 | -1.31(-2.82%) |
Jan 14, 2015 | 46.61 | 46.81 | 45.85 | 46.56 | 301,616 | -0.77(-1.63%) |
Jan 13, 2015 | 47.56 | 48.30 | 46.72 | 47.33 | 419,318 | +0.20(+0.43%) |
Jan 12, 2015 | 47.53 | 47.70 | 46.28 | 47.13 | 245,230 | -0.50(-1.05%) |
Jan 09, 2015 | 48.78 | 48.94 | 47.60 | 47.63 | 305,916 | -1.03(-2.12%) |
Jan 08, 2015 | 47.94 | 48.71 | 47.75 | 48.66 | 434,230 | +0.97(+2.04%) |
Jan 07, 2015 | 47.90 | 48.12 | 47.43 | 47.69 | 414,834 | +0.28(+0.58%) |
Jan 06, 2015 | 48.11 | 48.35 | 46.97 | 47.41 | 341,180 | -0.71(-1.48%) |
Jan 05, 2015 | 48.81 | 49.09 | 47.81 | 48.12 | 295,783 | -1.10(-2.24%) |