Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.21 | 55.33 | 53.50 | 54.04 | 1,190,023 | -0.52(-0.95%) |
Mar 30, 2015 | 55.08 | 55.47 | 53.00 | 54.56 | 979,318 | +0.11(+0.20%) |
Mar 27, 2015 | 54.32 | 55.08 | 52.95 | 54.45 | 1,756,344 | -0.04(-0.07%) |
Mar 26, 2015 | 53.54 | 54.51 | 52.82 | 54.49 | 1,574,050 | +2.13(+4.07%) |
Mar 25, 2015 | 51.86 | 53.55 | 51.00 | 52.36 | 1,226,932 | +0.97(+1.89%) |
Mar 24, 2015 | 51.09 | 51.56 | 50.03 | 51.39 | 1,088,510 | +0.32(+0.63%) |
Mar 23, 2015 | 51.83 | 53.11 | 51.03 | 51.07 | 1,222,579 | -1.25(-2.39%) |
Mar 20, 2015 | 52.25 | 53.11 | 51.67 | 52.32 | 1,531,441 | +0.46(+0.89%) |
Mar 19, 2015 | 51.69 | 52.40 | 51.11 | 51.86 | 2,718,308 | -1.48(-2.77%) |
Mar 18, 2015 | 49.44 | 53.63 | 49.36 | 53.34 | 1,208,410 | +2.90(+5.75%) |
Mar 17, 2015 | 50.84 | 51.96 | 50.39 | 50.44 | 846,996 | -1.28(-2.47%) |
Mar 16, 2015 | 50.89 | 51.88 | 49.32 | 51.72 | 908,403 | -0.16(-0.31%) |
Mar 13, 2015 | 50.99 | 52.69 | 49.77 | 51.88 | 1,393,231 | +0.65(+1.27%) |
Mar 12, 2015 | 52.21 | 53.34 | 51.02 | 51.23 | 1,020,746 | -0.78(-1.50%) |
Mar 11, 2015 | 51.17 | 52.11 | 50.52 | 52.01 | 1,386,161 | +1.25(+2.47%) |
Mar 10, 2015 | 50.72 | 51.69 | 50.06 | 50.76 | 938,099 | -0.55(-1.08%) |
Mar 09, 2015 | 53.09 | 53.09 | 50.37 | 51.31 | 1,119,039 | -0.78(-1.50%) |
Mar 06, 2015 | 52.87 | 54.47 | 51.91 | 52.09 | 1,015,694 | -1.53(-2.85%) |
Mar 05, 2015 | 54.11 | 54.29 | 53.00 | 53.62 | 797,175 | -0.69(-1.27%) |
Mar 04, 2015 | 53.95 | 54.70 | 52.10 | 54.31 | 766,710 | +0.27(+0.50%) |
Mar 03, 2015 | 53.05 | 54.69 | 52.69 | 54.04 | 1,290,070 | +0.76(+1.43%) |
Mar 02, 2015 | 51.76 | 53.57 | 50.81 | 53.28 | 1,305,835 | +1.60(+3.10%) |
Feb 27, 2015 | 53.85 | 53.93 | 51.66 | 51.68 | 907,897 | -1.99(-3.71%) |
Feb 26, 2015 | 54.20 | 54.56 | 52.77 | 53.67 | 1,287,827 | -1.08(-1.97%) |
Feb 25, 2015 | 54.38 | 55.13 | 53.09 | 54.75 | 1,339,180 | +0.77(+1.42%) |
Feb 24, 2015 | 53.38 | 54.69 | 52.52 | 53.98 | 2,328,279 | +1.48(+2.81%) |
Feb 23, 2015 | 50.66 | 54.06 | 50.06 | 52.51 | 1,709,228 | +1.14(+2.22%) |
Feb 20, 2015 | 49.76 | 51.67 | 48.60 | 51.37 | 1,384,790 | +1.66(+3.34%) |
Feb 19, 2015 | 43.87 | 50.37 | 43.50 | 49.71 | 2,025,140 | +1.87(+3.91%) |
Feb 18, 2015 | 49.19 | 49.89 | 47.53 | 47.84 | 1,904,139 | -2.10(-4.21%) |
Feb 17, 2015 | 49.17 | 49.98 | 48.20 | 49.94 | 861,900 | +0.77(+1.57%) |
Feb 13, 2015 | 49.49 | 49.17 | 49.17 | 49.17 | 923,500 | +0.60(+1.24%) |
Feb 12, 2015 | 46.96 | 50.24 | 46.96 | 48.57 | 1,448,526 | +2.42(+5.24%) |
Feb 11, 2015 | 45.06 | 46.77 | 43.54 | 46.15 | 921,804 | +0.16(+0.36%) |
Feb 10, 2015 | 46.98 | 47.03 | 45.06 | 45.98 | 1,126,756 | -0.79(-1.68%) |
Feb 09, 2015 | 49.15 | 49.59 | 46.74 | 46.77 | 1,026,378 | -1.61(-3.33%) |
Feb 06, 2015 | 48.87 | 50.31 | 47.00 | 48.38 | 1,726,637 | -0.21(-0.43%) |
Feb 05, 2015 | 50.22 | 51.01 | 47.94 | 48.59 | 1,703,906 | -0.83(-1.68%) |
Feb 04, 2015 | 48.83 | 50.10 | 47.94 | 49.42 | 926,247 | -0.38(-0.76%) |
Feb 03, 2015 | 48.25 | 50.83 | 48.25 | 49.80 | 2,095,296 | +2.55(+5.41%) |
Feb 02, 2015 | 46.25 | 48.07 | 46.25 | 47.24 | 1,342,923 | +1.30(+2.84%) |
Jan 30, 2015 | 45.41 | 47.16 | 43.83 | 45.94 | 1,283,030 | +0.21(+0.46%) |
Jan 29, 2015 | 43.37 | 45.85 | 41.68 | 45.73 | 1,472,579 | +1.51(+3.41%) |
Jan 28, 2015 | 46.55 | 46.95 | 43.90 | 44.22 | 809,214 | -2.65(-5.65%) |
Jan 27, 2015 | 45.33 | 47.80 | 45.19 | 46.87 | 765,733 | +1.12(+2.45%) |
Jan 26, 2015 | 44.14 | 45.91 | 42.88 | 45.75 | 573,993 | +1.73(+3.93%) |
Jan 23, 2015 | 43.50 | 44.98 | 43.03 | 44.02 | 1,099,959 | -0.70(-1.57%) |
Jan 22, 2015 | 47.62 | 48.30 | 43.67 | 44.72 | 1,544,361 | -2.88(-6.05%) |
Jan 21, 2015 | 44.38 | 48.08 | 44.03 | 47.60 | 1,226,387 | +3.66(+8.33%) |
Jan 20, 2015 | 44.05 | 44.05 | 41.85 | 43.94 | 778,552 | -0.26(-0.59%) |
Jan 16, 2015 | 42.17 | 44.31 | 41.35 | 44.20 | 961,143 | +2.34(+5.58%) |
Jan 15, 2015 | 43.83 | 44.97 | 41.50 | 41.87 | 1,122,173 | -0.54(-1.29%) |
Jan 14, 2015 | 40.40 | 43.15 | 39.01 | 42.41 | 1,906,920 | +2.78(+7.01%) |
Jan 13, 2015 | 37.85 | 39.64 | 37.67 | 39.63 | 712,249 | +1.29(+3.36%) |
Jan 12, 2015 | 39.97 | 40.40 | 37.97 | 38.34 | 816,453 | -2.26(-5.57%) |
Jan 09, 2015 | 39.29 | 40.99 | 39.05 | 40.60 | 1,110,896 | +1.20(+3.05%) |
Jan 08, 2015 | 38.88 | 40.77 | 38.13 | 39.40 | 1,331,319 | +1.15(+3.01%) |
Jan 07, 2015 | 39.36 | 40.37 | 37.62 | 38.25 | 1,141,439 | -0.53(-1.38%) |
Jan 06, 2015 | 39.92 | 40.85 | 37.83 | 38.78 | 1,188,553 | -1.07(-2.67%) |
Jan 05, 2015 | 40.49 | 41.00 | 38.93 | 39.85 | 1,115,927 | -1.41(-3.42%) |