Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.06 | 61.65 | 60.35 | 60.60 | 324,041 | -0.89(-1.45%) |
Mar 30, 2015 | 61.84 | 62.75 | 60.91 | 61.49 | 384,803 | -0.02(-0.03%) |
Mar 27, 2015 | 61.53 | 62.02 | 60.33 | 61.51 | 353,221 | +0.01(+0.01%) |
Mar 26, 2015 | 60.15 | 61.73 | 59.62 | 61.50 | 463,295 | +1.12(+1.86%) |
Mar 25, 2015 | 61.63 | 61.94 | 60.37 | 60.38 | 490,352 | -1.33(-2.16%) |
Mar 24, 2015 | 62.99 | 62.99 | 61.34 | 61.72 | 632,039 | -1.24(-1.98%) |
Mar 23, 2015 | 61.69 | 63.24 | 61.54 | 62.96 | 542,656 | +1.18(+1.91%) |
Mar 20, 2015 | 60.29 | 61.85 | 60.28 | 61.78 | 570,116 | +1.72(+2.87%) |
Mar 19, 2015 | 59.19 | 60.14 | 58.34 | 60.06 | 381,719 | +0.71(+1.20%) |
Mar 18, 2015 | 58.60 | 59.53 | 57.91 | 59.34 | 504,384 | +0.86(+1.46%) |
Mar 17, 2015 | 56.81 | 58.55 | 56.79 | 58.49 | 587,998 | +1.68(+2.95%) |
Mar 16, 2015 | 57.44 | 57.44 | 55.93 | 56.81 | 400,988 | -0.11(-0.20%) |
Mar 13, 2015 | 54.88 | 57.62 | 54.47 | 56.92 | 1,132,375 | +2.12(+3.86%) |
Mar 12, 2015 | 51.24 | 54.88 | 50.75 | 54.81 | 717,358 | +3.87(+7.61%) |
Mar 11, 2015 | 50.47 | 51.43 | 50.45 | 50.93 | 193,247 | +0.41(+0.82%) |
Mar 10, 2015 | 51.98 | 51.98 | 50.35 | 50.52 | 370,083 | -1.54(-2.97%) |
Mar 09, 2015 | 51.03 | 52.15 | 50.83 | 52.06 | 402,046 | +0.97(+1.90%) |
Mar 06, 2015 | 51.73 | 52.47 | 50.33 | 51.09 | 481,623 | -1.18(-2.26%) |
Mar 05, 2015 | 51.65 | 52.44 | 51.30 | 52.27 | 296,855 | +0.64(+1.23%) |
Mar 04, 2015 | 51.09 | 52.10 | 49.99 | 51.64 | 528,459 | +0.51(+1.00%) |
Mar 03, 2015 | 49.97 | 51.14 | 49.59 | 51.13 | 386,052 | +1.13(+2.26%) |
Mar 02, 2015 | 49.89 | 50.28 | 49.51 | 50.00 | 434,683 | +0.09(+0.18%) |
Feb 27, 2015 | 50.72 | 51.94 | 49.55 | 49.91 | 539,914 | -0.86(-1.69%) |
Feb 26, 2015 | 50.60 | 51.40 | 50.32 | 50.76 | 447,513 | +0.03(+0.05%) |
Feb 25, 2015 | 50.97 | 51.80 | 49.55 | 50.74 | 502,888 | -0.13(-0.26%) |
Feb 24, 2015 | 51.02 | 51.57 | 49.42 | 50.87 | 773,891 | -0.30(-0.59%) |
Feb 23, 2015 | 50.85 | 51.42 | 50.65 | 51.17 | 349,785 | +0.04(+0.07%) |
Feb 20, 2015 | 49.84 | 52.14 | 49.69 | 51.13 | 768,456 | +1.05(+2.10%) |
Feb 19, 2015 | 49.73 | 50.30 | 49.41 | 50.08 | 350,875 | +0.34(+0.67%) |
Feb 18, 2015 | 49.80 | 50.34 | 49.61 | 49.75 | 498,665 | -0.56(-1.11%) |
Feb 17, 2015 | 49.71 | 50.75 | 48.93 | 50.30 | 800,280 | +0.45(+0.90%) |
Feb 13, 2015 | 52.52 | 49.85 | 49.85 | 49.85 | 1,587,138 | -2.43(-4.64%) |
Feb 12, 2015 | 49.43 | 52.70 | 49.24 | 52.28 | 920,533 | +3.28(+6.70%) |
Feb 11, 2015 | 49.62 | 49.79 | 48.92 | 49.00 | 693,762 | -0.54(-1.09%) |
Feb 10, 2015 | 50.67 | 50.67 | 49.17 | 49.54 | 554,309 | -0.62(-1.23%) |
Feb 09, 2015 | 51.28 | 51.50 | 49.69 | 50.15 | 696,811 | -0.99(-1.93%) |
Feb 06, 2015 | 54.33 | 54.33 | 50.92 | 51.14 | 391,023 | -2.88(-5.33%) |
Feb 05, 2015 | 51.95 | 54.12 | 51.59 | 54.02 | 391,171 | +2.51(+4.87%) |
Feb 04, 2015 | 50.93 | 53.00 | 49.69 | 51.51 | 340,348 | +0.39(+0.76%) |
Feb 03, 2015 | 50.30 | 51.93 | 50.21 | 51.13 | 266,724 | +1.24(+2.48%) |
Feb 02, 2015 | 50.07 | 50.81 | 48.91 | 49.89 | 321,820 | +0.21(+0.43%) |
Jan 30, 2015 | 49.40 | 49.40 | 49.32 | 49.68 | 218,834 | -0.09(-0.18%) |
Jan 29, 2015 | 50.56 | 50.90 | 48.65 | 49.77 | 236,672 | -0.77(-1.52%) |
Jan 28, 2015 | 51.88 | 52.41 | 50.39 | 50.53 | 157,290 | -1.17(-2.27%) |
Jan 27, 2015 | 51.84 | 52.24 | 51.40 | 51.71 | 216,588 | -0.75(-1.43%) |
Jan 26, 2015 | 50.93 | 52.78 | 50.58 | 52.46 | 388,240 | +1.59(+3.12%) |
Jan 23, 2015 | 49.35 | 51.34 | 49.35 | 50.87 | 581,932 | +1.39(+2.80%) |
Jan 22, 2015 | 49.51 | 49.81 | 48.52 | 49.48 | 632,717 | +0.34(+0.68%) |
Jan 21, 2015 | 49.09 | 49.41 | 48.45 | 49.15 | 550,035 | -0.04(-0.09%) |
Jan 20, 2015 | 51.19 | 52.03 | 48.89 | 49.19 | 428,614 | -1.89(-3.70%) |
Jan 16, 2015 | 50.67 | 51.88 | 50.67 | 51.08 | 234,503 | +0.17(+0.33%) |
Jan 15, 2015 | 52.53 | 52.71 | 50.43 | 50.91 | 252,430 | -1.09(-2.10%) |
Jan 14, 2015 | 53.11 | 53.64 | 51.39 | 52.01 | 370,198 | -1.71(-3.19%) |
Jan 13, 2015 | 54.90 | 55.98 | 52.91 | 53.72 | 325,327 | -0.68(-1.25%) |
Jan 12, 2015 | 55.09 | 55.55 | 54.38 | 54.40 | 361,627 | -0.87(-1.58%) |
Jan 09, 2015 | 56.05 | 56.58 | 55.18 | 55.27 | 282,403 | -0.60(-1.07%) |
Jan 08, 2015 | 55.85 | 56.97 | 54.83 | 55.87 | 403,485 | +0.42(+0.76%) |
Jan 07, 2015 | 57.15 | 57.15 | 55.10 | 55.45 | 383,140 | -1.04(-1.84%) |
Jan 06, 2015 | 59.99 | 59.99 | 54.89 | 56.49 | 501,305 | -3.31(-5.53%) |
Jan 05, 2015 | 60.14 | 61.30 | 59.40 | 59.80 | 201,685 | -0.70(-1.15%) |