Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.68 | 59.84 | 58.24 | 58.65 | 1,715,178 | -0.84(-1.41%) |
Mar 30, 2015 | 58.90 | 59.93 | 58.44 | 59.48 | 1,039,883 | +1.34(+2.31%) |
Mar 27, 2015 | 57.76 | 58.99 | 56.96 | 58.14 | 1,565,634 | +0.28(+0.49%) |
Mar 26, 2015 | 59.04 | 59.63 | 57.21 | 57.86 | 1,206,170 | +1.44(+2.55%) |
Mar 25, 2015 | 56.18 | 57.05 | 56.00 | 56.42 | 1,267,831 | +0.80(+1.43%) |
Mar 24, 2015 | 56.33 | 56.44 | 55.58 | 55.63 | 900,017 | -0.46(-0.82%) |
Mar 23, 2015 | 55.83 | 56.31 | 55.47 | 56.09 | 1,182,845 | +0.54(+0.98%) |
Mar 20, 2015 | 55.45 | 56.25 | 55.30 | 55.54 | 1,166,874 | +0.42(+0.76%) |
Mar 19, 2015 | 55.93 | 56.33 | 54.93 | 55.13 | 694,721 | -1.20(-2.13%) |
Mar 18, 2015 | 54.45 | 56.67 | 54.10 | 56.33 | 1,374,049 | +1.32(+2.40%) |
Mar 17, 2015 | 53.98 | 55.65 | 53.98 | 55.00 | 967,397 | +0.47(+0.86%) |
Mar 16, 2015 | 54.10 | 54.57 | 52.97 | 54.53 | 1,509,669 | -0.02(-0.04%) |
Mar 13, 2015 | 55.76 | 55.80 | 54.24 | 54.56 | 1,803,199 | -1.26(-2.25%) |
Mar 12, 2015 | 56.32 | 56.93 | 55.52 | 55.81 | 4,181,957 | -1.99(-3.44%) |
Mar 11, 2015 | 58.96 | 59.18 | 57.42 | 57.80 | 1,068,400 | -1.01(-1.72%) |
Mar 10, 2015 | 58.71 | 59.55 | 58.52 | 58.81 | 1,033,869 | -0.75(-1.25%) |
Mar 09, 2015 | 60.51 | 61.19 | 59.47 | 59.56 | 1,478,096 | -0.92(-1.52%) |
Mar 06, 2015 | 60.83 | 61.14 | 59.93 | 60.48 | 1,256,611 | -1.08(-1.75%) |
Mar 05, 2015 | 60.61 | 61.87 | 60.11 | 61.55 | 860,864 | +0.86(+1.42%) |
Mar 04, 2015 | 59.83 | 61.15 | 59.43 | 60.69 | 1,288,209 | +0.73(+1.22%) |
Mar 03, 2015 | 60.92 | 61.00 | 59.51 | 59.96 | 1,474,206 | -0.56(-0.92%) |
Mar 02, 2015 | 60.82 | 60.90 | 59.87 | 60.52 | 1,389,006 | -0.45(-0.73%) |
Feb 27, 2015 | 59.83 | 60.99 | 59.70 | 60.97 | 1,649,140 | +1.26(+2.11%) |
Feb 26, 2015 | 60.06 | 60.23 | 58.82 | 59.70 | 1,296,328 | -0.44(-0.73%) |
Feb 25, 2015 | 59.23 | 60.27 | 58.82 | 60.15 | 1,227,163 | +0.92(+1.55%) |
Feb 24, 2015 | 59.91 | 59.98 | 58.58 | 59.23 | 1,507,984 | -0.09(-0.14%) |
Feb 23, 2015 | 58.74 | 59.78 | 58.02 | 59.31 | 1,678,918 | +0.39(+0.65%) |
Feb 20, 2015 | 58.55 | 59.19 | 58.44 | 58.93 | 1,147,238 | +0.31(+0.52%) |
Feb 19, 2015 | 59.65 | 59.65 | 57.81 | 58.62 | 1,237,579 | -1.74(-2.89%) |
Feb 18, 2015 | 60.18 | 62.29 | 60.04 | 60.37 | 1,537,499 | -0.28(-0.46%) |
Feb 17, 2015 | 58.09 | 61.08 | 56.14 | 60.65 | 1,702,580 | +3.14(+5.46%) |
Feb 13, 2015 | 56.78 | 57.51 | 57.51 | 57.51 | 1,661,300 | +0.42(+0.74%) |
Feb 12, 2015 | 57.13 | 58.11 | 56.65 | 57.08 | 1,500,759 | +1.63(+2.94%) |
Feb 11, 2015 | 57.54 | 57.93 | 55.32 | 55.46 | 1,570,610 | -2.31(-4.01%) |
Feb 10, 2015 | 57.70 | 58.13 | 56.70 | 57.77 | 746,067 | +0.33(+0.58%) |
Feb 09, 2015 | 58.20 | 59.37 | 57.32 | 57.44 | 735,415 | -0.37(-0.64%) |
Feb 06, 2015 | 58.76 | 59.70 | 57.08 | 57.81 | 1,025,339 | -1.37(-2.31%) |
Feb 05, 2015 | 57.64 | 60.18 | 57.23 | 59.17 | 1,489,715 | +2.44(+4.31%) |
Feb 04, 2015 | 58.08 | 58.11 | 55.70 | 56.73 | 1,101,596 | -2.24(-3.80%) |
Feb 03, 2015 | 56.44 | 59.91 | 56.22 | 58.97 | 1,419,775 | +2.88(+5.14%) |
Feb 02, 2015 | 53.44 | 56.48 | 53.21 | 56.09 | 1,108,220 | +2.93(+5.51%) |
Jan 30, 2015 | 51.64 | 53.84 | 51.35 | 53.16 | 1,083,662 | +0.85(+1.63%) |
Jan 29, 2015 | 53.03 | 53.04 | 50.89 | 52.31 | 1,565,162 | -0.77(-1.45%) |
Jan 28, 2015 | 55.68 | 56.10 | 52.93 | 53.08 | 1,132,423 | -2.94(-5.24%) |
Jan 27, 2015 | 55.16 | 56.32 | 54.69 | 56.01 | 839,074 | +0.44(+0.79%) |
Jan 26, 2015 | 55.26 | 56.01 | 55.04 | 55.58 | 699,704 | +0.29(+0.52%) |
Jan 23, 2015 | 55.23 | 56.34 | 54.33 | 55.29 | 538,309 | -0.07(-0.13%) |
Jan 22, 2015 | 56.08 | 56.87 | 54.69 | 55.37 | 750,061 | -0.47(-0.85%) |
Jan 21, 2015 | 54.52 | 55.95 | 54.24 | 55.84 | 849,117 | +1.41(+2.60%) |
Jan 20, 2015 | 53.71 | 55.53 | 52.34 | 54.42 | 1,137,548 | +0.46(+0.84%) |
Jan 16, 2015 | 52.56 | 54.10 | 51.37 | 53.97 | 1,287,626 | +1.40(+2.67%) |
Jan 15, 2015 | 51.88 | 53.79 | 51.24 | 52.57 | 1,487,861 | +0.69(+1.33%) |
Jan 14, 2015 | 51.29 | 52.46 | 49.81 | 51.88 | 1,597,471 | -0.23(-0.44%) |
Jan 13, 2015 | 54.57 | 54.85 | 51.59 | 52.11 | 1,606,169 | -2.06(-3.81%) |
Jan 12, 2015 | 55.17 | 56.02 | 53.00 | 54.17 | 1,702,273 | -2.15(-3.82%) |
Jan 09, 2015 | 58.89 | 59.81 | 56.21 | 56.32 | 1,370,220 | -3.08(-5.18%) |
Jan 08, 2015 | 58.18 | 59.62 | 57.63 | 59.40 | 1,372,806 | +1.63(+2.83%) |
Jan 07, 2015 | 59.05 | 59.40 | 56.92 | 57.77 | 1,227,798 | -0.55(-0.95%) |
Jan 06, 2015 | 60.75 | 61.13 | 56.64 | 58.32 | 1,768,009 | -1.87(-3.11%) |
Jan 05, 2015 | 63.54 | 64.32 | 59.76 | 60.19 | 1,575,408 | -4.78(-7.35%) |