Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 56.77 | 57.25 | 56.33 | 56.53 | 557,276 | -0.44(-0.77%) |
Mar 30, 2015 | 56.39 | 57.09 | 56.18 | 56.97 | 387,003 | +0.83(+1.49%) |
Mar 27, 2015 | 56.17 | 56.52 | 55.86 | 56.14 | 417,734 | +0.01(+0.01%) |
Mar 26, 2015 | 56.24 | 56.80 | 55.85 | 56.13 | 374,651 | -0.14(-0.25%) |
Mar 25, 2015 | 57.35 | 57.56 | 56.16 | 56.27 | 378,037 | -1.01(-1.76%) |
Mar 24, 2015 | 57.93 | 58.10 | 57.23 | 57.28 | 659,871 | -0.64(-1.11%) |
Mar 23, 2015 | 58.23 | 58.52 | 57.84 | 57.92 | 774,020 | -0.31(-0.53%) |
Mar 20, 2015 | 56.86 | 58.38 | 56.86 | 58.23 | 1,328,412 | +1.56(+2.75%) |
Mar 19, 2015 | 56.64 | 57.32 | 56.47 | 56.67 | 827,590 | -0.19(-0.33%) |
Mar 18, 2015 | 56.06 | 57.01 | 55.55 | 56.86 | 852,953 | +0.94(+1.69%) |
Mar 17, 2015 | 55.13 | 55.98 | 55.09 | 55.92 | 1,339,151 | +0.78(+1.42%) |
Mar 16, 2015 | 54.46 | 55.56 | 54.22 | 55.13 | 757,443 | +0.89(+1.63%) |
Mar 13, 2015 | 54.18 | 54.46 | 53.70 | 54.25 | 1,022,488 | +0.15(+0.28%) |
Mar 12, 2015 | 53.22 | 54.22 | 52.84 | 54.10 | 1,197,148 | +1.22(+2.31%) |
Mar 11, 2015 | 52.57 | 52.94 | 52.41 | 52.87 | 786,215 | +0.31(+0.58%) |
Mar 10, 2015 | 52.46 | 52.96 | 52.41 | 52.57 | 549,001 | +0.06(+0.11%) |
Mar 09, 2015 | 52.41 | 52.68 | 52.13 | 52.51 | 548,129 | +0.45(+0.87%) |
Mar 06, 2015 | 53.11 | 53.11 | 51.70 | 52.05 | 744,147 | -1.73(-3.22%) |
Mar 05, 2015 | 53.66 | 54.26 | 53.66 | 53.79 | 760,670 | +0.20(+0.38%) |
Mar 04, 2015 | 53.60 | 53.72 | 53.28 | 53.58 | 959,969 | +0.10(+0.19%) |
Mar 03, 2015 | 53.56 | 53.59 | 53.01 | 53.48 | 502,713 | -0.12(-0.22%) |
Mar 02, 2015 | 53.12 | 54.16 | 53.12 | 53.60 | 709,815 | +0.58(+1.09%) |
Feb 27, 2015 | 52.75 | 53.31 | 52.47 | 53.02 | 813,603 | +0.37(+0.69%) |
Feb 26, 2015 | 53.72 | 53.72 | 52.58 | 52.65 | 699,058 | -1.08(-2.01%) |
Feb 25, 2015 | 53.59 | 54.23 | 53.08 | 53.74 | 534,744 | +0.22(+0.41%) |
Feb 24, 2015 | 54.23 | 54.23 | 53.14 | 53.52 | 696,758 | -0.96(-1.76%) |
Feb 23, 2015 | 54.73 | 55.05 | 54.06 | 54.48 | 782,922 | -0.02(-0.04%) |
Feb 20, 2015 | 53.82 | 54.63 | 53.70 | 54.50 | 676,962 | +0.58(+1.07%) |
Feb 19, 2015 | 54.75 | 54.88 | 53.88 | 53.92 | 920,163 | -1.02(-1.86%) |
Feb 18, 2015 | 54.21 | 54.97 | 53.66 | 54.94 | 802,987 | +0.95(+1.76%) |
Feb 17, 2015 | 54.00 | 54.68 | 53.74 | 53.99 | 503,187 | -0.01(-0.03%) |
Feb 13, 2015 | 54.37 | 54.01 | 54.01 | 54.01 | 483,997 | -0.43(-0.79%) |
Feb 12, 2015 | 53.99 | 54.56 | 53.60 | 54.44 | 912,049 | +0.61(+1.13%) |
Feb 11, 2015 | 54.20 | 54.37 | 53.69 | 53.83 | 745,648 | -0.26(-0.47%) |
Feb 10, 2015 | 53.99 | 54.15 | 53.35 | 54.09 | 915,401 | +0.08(+0.15%) |
Feb 09, 2015 | 55.14 | 55.26 | 53.99 | 54.01 | 1,032,544 | -0.78(-1.42%) |
Feb 06, 2015 | 56.72 | 56.81 | 54.57 | 54.78 | 1,486,488 | -1.94(-3.42%) |
Feb 05, 2015 | 57.80 | 57.99 | 55.91 | 56.72 | 1,801,043 | -0.87(-1.51%) |
Feb 04, 2015 | 57.97 | 58.20 | 56.99 | 57.59 | 1,038,910 | -0.40(-0.69%) |
Feb 03, 2015 | 57.92 | 58.19 | 57.39 | 58.00 | 787,761 | -0.22(-0.38%) |
Feb 02, 2015 | 58.02 | 58.34 | 56.90 | 58.21 | 750,576 | +0.18(+0.32%) |
Jan 30, 2015 | 59.04 | 59.05 | 57.99 | 58.03 | 938,834 | -1.02(-1.73%) |
Jan 29, 2015 | 59.69 | 59.90 | 58.86 | 59.06 | 1,178,706 | -0.73(-1.22%) |
Jan 28, 2015 | 60.34 | 61.09 | 59.74 | 59.79 | 742,526 | -0.56(-0.92%) |
Jan 27, 2015 | 60.34 | 60.59 | 60.12 | 60.34 | 308,718 | -0.01(-0.01%) |
Jan 26, 2015 | 60.02 | 60.37 | 59.85 | 60.35 | 894,315 | +0.28(+0.46%) |
Jan 23, 2015 | 60.07 | 60.30 | 59.78 | 60.07 | 451,680 | +0.04(+0.07%) |
Jan 22, 2015 | 59.44 | 60.09 | 59.28 | 60.03 | 524,376 | +0.71(+1.20%) |
Jan 21, 2015 | 58.87 | 59.38 | 58.57 | 59.32 | 365,293 | +0.50(+0.86%) |
Jan 20, 2015 | 59.88 | 60.06 | 58.70 | 58.81 | 663,281 | -0.77(-1.29%) |
Jan 16, 2015 | 59.03 | 59.66 | 58.86 | 59.58 | 569,028 | +0.59(+0.99%) |
Jan 15, 2015 | 58.99 | 59.38 | 58.89 | 59.00 | 634,621 | +0.01(+0.01%) |
Jan 14, 2015 | 57.96 | 59.14 | 57.78 | 58.99 | 745,257 | +0.54(+0.93%) |
Jan 13, 2015 | 58.79 | 59.00 | 58.02 | 58.45 | 613,139 | -0.15(-0.25%) |
Jan 12, 2015 | 57.69 | 58.65 | 57.61 | 58.60 | 686,087 | +1.47(+2.58%) |
Jan 09, 2015 | 56.79 | 57.52 | 56.51 | 57.12 | 664,253 | +0.36(+0.63%) |
Jan 08, 2015 | 56.62 | 56.86 | 56.06 | 56.77 | 750,746 | +0.14(+0.26%) |
Jan 07, 2015 | 55.42 | 56.77 | 55.28 | 56.62 | 751,775 | +0.70(+1.24%) |
Jan 06, 2015 | 55.28 | 56.40 | 55.27 | 55.93 | 1,150,546 | +0.96(+1.74%) |
Jan 05, 2015 | 54.97 | 55.32 | 54.66 | 54.97 | 758,565 | -0.21(-0.38%) |