Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.27 | 52.73 | 51.78 | 52.04 | 296,940 | -0.33(-0.63%) |
Mar 30, 2015 | 51.99 | 52.63 | 51.68 | 52.37 | 389,940 | +0.66(+1.27%) |
Mar 27, 2015 | 51.93 | 52.28 | 51.31 | 51.71 | 321,496 | -0.02(-0.03%) |
Mar 26, 2015 | 52.17 | 52.36 | 51.61 | 51.73 | 213,639 | -0.53(-1.02%) |
Mar 25, 2015 | 53.58 | 53.66 | 52.13 | 52.26 | 290,538 | -1.18(-2.21%) |
Mar 24, 2015 | 54.02 | 54.40 | 53.42 | 53.44 | 297,513 | -0.77(-1.42%) |
Mar 23, 2015 | 54.92 | 55.00 | 54.20 | 54.22 | 334,904 | -0.83(-1.52%) |
Mar 20, 2015 | 53.44 | 55.15 | 53.39 | 55.05 | 1,120,868 | +1.78(+3.33%) |
Mar 19, 2015 | 53.10 | 53.85 | 52.85 | 53.27 | 300,417 | -0.01(-0.01%) |
Mar 18, 2015 | 52.21 | 53.36 | 51.66 | 53.28 | 525,235 | +0.84(+1.61%) |
Mar 17, 2015 | 51.97 | 52.59 | 51.81 | 52.44 | 420,873 | +0.25(+0.47%) |
Mar 16, 2015 | 52.49 | 52.91 | 51.60 | 52.19 | 516,512 | -0.04(-0.07%) |
Mar 13, 2015 | 52.57 | 52.61 | 52.02 | 52.23 | 277,723 | -0.28(-0.53%) |
Mar 12, 2015 | 51.95 | 52.98 | 51.61 | 52.51 | 449,693 | +0.92(+1.78%) |
Mar 11, 2015 | 51.36 | 51.85 | 51.04 | 51.59 | 363,790 | +0.15(+0.30%) |
Mar 10, 2015 | 51.28 | 51.91 | 50.08 | 51.44 | 482,330 | -0.29(-0.55%) |
Mar 09, 2015 | 51.52 | 52.00 | 51.17 | 51.72 | 537,543 | +0.46(+0.89%) |
Mar 06, 2015 | 51.09 | 51.35 | 50.25 | 51.27 | 731,142 | -0.49(-0.94%) |
Mar 05, 2015 | 51.97 | 52.39 | 51.69 | 51.75 | 316,241 | -0.03(-0.06%) |
Mar 04, 2015 | 52.20 | 52.44 | 51.44 | 51.78 | 698,502 | -0.43(-0.83%) |
Mar 03, 2015 | 52.09 | 52.45 | 51.34 | 52.22 | 236,127 | +0.08(+0.16%) |
Mar 02, 2015 | 52.44 | 53.34 | 51.86 | 52.13 | 245,384 | -0.08(-0.15%) |
Feb 27, 2015 | 51.95 | 52.43 | 51.40 | 52.21 | 406,366 | +0.20(+0.39%) |
Feb 26, 2015 | 51.79 | 52.14 | 50.94 | 52.01 | 308,936 | +0.13(+0.25%) |
Feb 25, 2015 | 52.00 | 52.26 | 51.19 | 51.88 | 442,576 | -0.12(-0.24%) |
Feb 24, 2015 | 51.76 | 52.80 | 50.67 | 52.00 | 548,698 | -0.56(-1.07%) |
Feb 23, 2015 | 51.46 | 52.66 | 51.46 | 52.56 | 280,918 | +1.04(+2.02%) |
Feb 20, 2015 | 50.95 | 51.67 | 50.69 | 51.52 | 337,746 | +0.49(+0.95%) |
Feb 19, 2015 | 51.95 | 52.31 | 50.81 | 51.03 | 333,677 | -0.97(-1.86%) |
Feb 18, 2015 | 51.68 | 52.09 | 50.76 | 52.00 | 526,805 | +0.33(+0.64%) |
Feb 17, 2015 | 51.21 | 52.04 | 51.11 | 51.67 | 264,511 | +0.24(+0.47%) |
Feb 13, 2015 | 51.95 | 51.43 | 51.43 | 51.43 | 322,617 | -0.44(-0.85%) |
Feb 12, 2015 | 51.05 | 52.07 | 50.76 | 51.87 | 283,204 | +0.99(+1.94%) |
Feb 11, 2015 | 50.93 | 51.43 | 50.25 | 50.88 | 470,061 | -0.10(-0.20%) |
Feb 10, 2015 | 50.99 | 51.20 | 49.93 | 50.98 | 500,205 | -0.01(-0.02%) |
Feb 09, 2015 | 51.73 | 51.95 | 50.90 | 50.99 | 332,045 | -0.74(-1.43%) |
Feb 06, 2015 | 53.82 | 53.84 | 51.43 | 51.73 | 487,147 | -2.09(-3.89%) |
Feb 05, 2015 | 53.17 | 54.07 | 52.99 | 53.82 | 466,001 | +0.66(+1.23%) |
Feb 04, 2015 | 52.85 | 53.46 | 52.29 | 53.17 | 771,143 | +0.15(+0.28%) |
Feb 03, 2015 | 51.76 | 53.06 | 51.44 | 53.02 | 419,922 | +1.13(+2.17%) |
Feb 02, 2015 | 51.95 | 52.53 | 50.49 | 51.89 | 530,575 | -0.42(-0.81%) |
Jan 30, 2015 | 53.60 | 53.86 | 51.87 | 52.32 | 948,207 | -1.46(-2.71%) |
Jan 29, 2015 | 53.33 | 53.78 | 52.69 | 53.78 | 433,984 | +0.44(+0.83%) |
Jan 28, 2015 | 53.67 | 54.70 | 53.16 | 53.34 | 734,896 | -0.15(-0.27%) |
Jan 27, 2015 | 52.63 | 53.84 | 52.63 | 53.48 | 497,010 | +0.34(+0.64%) |
Jan 26, 2015 | 51.70 | 53.20 | 51.44 | 53.14 | 535,680 | +1.36(+2.63%) |
Jan 23, 2015 | 52.07 | 52.37 | 51.56 | 51.78 | 435,473 | -0.05(-0.10%) |
Jan 22, 2015 | 50.75 | 52.20 | 50.66 | 51.84 | 673,874 | +1.09(+2.15%) |
Jan 21, 2015 | 50.92 | 51.00 | 50.58 | 50.75 | 280,852 | -0.33(-0.65%) |
Jan 20, 2015 | 51.75 | 51.87 | 50.82 | 51.08 | 302,930 | -0.81(-1.56%) |
Jan 16, 2015 | 51.38 | 51.95 | 51.30 | 51.89 | 201,708 | +0.41(+0.80%) |
Jan 15, 2015 | 52.13 | 52.25 | 51.07 | 51.48 | 284,317 | -0.42(-0.82%) |
Jan 14, 2015 | 51.21 | 52.12 | 51.09 | 51.91 | 419,091 | +0.41(+0.79%) |
Jan 13, 2015 | 52.30 | 52.48 | 51.23 | 51.50 | 424,215 | -0.74(-1.42%) |
Jan 12, 2015 | 50.63 | 52.40 | 50.63 | 52.24 | 454,267 | +1.58(+3.13%) |
Jan 09, 2015 | 50.43 | 50.90 | 50.31 | 50.66 | 438,833 | +0.08(+0.15%) |
Jan 08, 2015 | 50.39 | 51.17 | 49.95 | 50.58 | 436,006 | +0.21(+0.41%) |
Jan 07, 2015 | 48.96 | 50.52 | 48.70 | 50.37 | 635,299 | +1.49(+3.05%) |
Jan 06, 2015 | 48.41 | 49.10 | 48.18 | 48.88 | 496,401 | +0.51(+1.05%) |
Jan 05, 2015 | 47.33 | 48.55 | 47.12 | 48.37 | 469,520 | +0.86(+1.80%) |