Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 60.54 | 61.13 | 59.84 | 60.09 | 326,833 | -0.88(-1.45%) |
Mar 30, 2015 | 61.31 | 62.21 | 60.39 | 60.97 | 388,118 | -0.02(-0.03%) |
Mar 27, 2015 | 61.00 | 61.49 | 59.82 | 60.99 | 356,264 | +0.01(+0.01%) |
Mar 26, 2015 | 59.64 | 61.20 | 59.11 | 60.98 | 467,286 | +1.11(+1.86%) |
Mar 25, 2015 | 61.10 | 61.41 | 59.85 | 59.87 | 494,577 | -1.32(-2.16%) |
Mar 24, 2015 | 62.45 | 62.45 | 60.81 | 61.19 | 637,484 | -1.23(-1.98%) |
Mar 23, 2015 | 61.16 | 62.70 | 61.02 | 62.42 | 547,331 | +1.17(+1.91%) |
Mar 20, 2015 | 59.77 | 61.32 | 59.76 | 61.25 | 575,028 | +1.71(+2.87%) |
Mar 19, 2015 | 58.69 | 59.63 | 57.84 | 59.54 | 385,008 | +0.71(+1.20%) |
Mar 18, 2015 | 58.10 | 59.02 | 57.42 | 58.83 | 508,729 | +0.85(+1.46%) |
Mar 17, 2015 | 56.32 | 58.05 | 56.31 | 57.99 | 593,063 | +1.66(+2.95%) |
Mar 16, 2015 | 56.94 | 56.94 | 55.45 | 56.32 | 404,442 | -0.11(-0.20%) |
Mar 13, 2015 | 54.42 | 57.13 | 54.00 | 56.44 | 1,142,130 | +2.10(+3.86%) |
Mar 12, 2015 | 50.80 | 54.42 | 50.31 | 54.34 | 723,538 | +3.84(+7.61%) |
Mar 11, 2015 | 50.04 | 50.99 | 50.02 | 50.50 | 194,912 | +0.41(+0.82%) |
Mar 10, 2015 | 51.54 | 51.54 | 49.92 | 50.08 | 373,271 | -1.53(-2.97%) |
Mar 09, 2015 | 50.59 | 51.70 | 50.39 | 51.62 | 405,510 | +0.96(+1.90%) |
Mar 06, 2015 | 51.28 | 52.02 | 49.90 | 50.65 | 485,772 | -1.17(-2.26%) |
Mar 05, 2015 | 51.21 | 51.99 | 50.86 | 51.83 | 299,412 | +0.63(+1.23%) |
Mar 04, 2015 | 50.65 | 51.66 | 49.56 | 51.20 | 533,011 | +0.51(+1.00%) |
Mar 03, 2015 | 49.54 | 50.71 | 49.17 | 50.69 | 389,378 | +1.12(+2.26%) |
Mar 02, 2015 | 49.46 | 49.85 | 49.09 | 49.57 | 438,428 | +0.09(+0.18%) |
Feb 27, 2015 | 50.29 | 51.49 | 49.13 | 49.48 | 544,566 | -0.85(-1.69%) |
Feb 26, 2015 | 50.16 | 50.96 | 49.89 | 50.33 | 451,368 | +0.03(+0.05%) |
Feb 25, 2015 | 50.53 | 51.35 | 49.12 | 50.30 | 507,220 | -0.13(-0.26%) |
Feb 24, 2015 | 50.58 | 51.13 | 49.00 | 50.43 | 780,558 | -0.30(-0.59%) |
Feb 23, 2015 | 50.42 | 50.98 | 50.22 | 50.73 | 352,799 | +0.04(+0.07%) |
Feb 20, 2015 | 49.41 | 51.69 | 49.26 | 50.70 | 775,076 | +1.04(+2.10%) |
Feb 19, 2015 | 49.31 | 49.87 | 48.99 | 49.66 | 353,898 | +0.33(+0.67%) |
Feb 18, 2015 | 49.38 | 49.91 | 49.18 | 49.32 | 502,961 | -0.55(-1.11%) |
Feb 17, 2015 | 49.29 | 50.31 | 48.51 | 49.87 | 807,174 | +0.45(+0.90%) |
Feb 13, 2015 | 52.07 | 49.43 | 49.43 | 49.43 | 1,600,811 | -2.41(-4.64%) |
Feb 12, 2015 | 49.01 | 52.25 | 48.82 | 51.83 | 928,463 | +3.25(+6.70%) |
Feb 11, 2015 | 49.20 | 49.37 | 48.50 | 48.58 | 699,738 | -0.53(-1.09%) |
Feb 10, 2015 | 50.24 | 50.24 | 48.75 | 49.11 | 559,085 | -0.61(-1.23%) |
Feb 09, 2015 | 50.85 | 51.06 | 49.26 | 49.73 | 702,814 | -0.98(-1.93%) |
Feb 06, 2015 | 53.86 | 53.86 | 50.49 | 50.71 | 394,392 | -2.85(-5.33%) |
Feb 05, 2015 | 51.51 | 53.65 | 51.15 | 53.56 | 394,541 | +2.48(+4.87%) |
Feb 04, 2015 | 50.50 | 52.55 | 49.27 | 51.07 | 343,280 | +0.38(+0.76%) |
Feb 03, 2015 | 49.87 | 51.48 | 49.78 | 50.69 | 269,022 | +1.23(+2.48%) |
Feb 02, 2015 | 49.64 | 50.37 | 48.50 | 49.46 | 324,593 | +0.21(+0.43%) |
Jan 30, 2015 | 48.98 | 48.98 | 48.90 | 49.25 | 220,719 | -0.09(-0.18%) |
Jan 29, 2015 | 50.13 | 50.46 | 48.24 | 49.34 | 238,711 | -0.76(-1.52%) |
Jan 28, 2015 | 51.44 | 51.96 | 49.96 | 50.10 | 158,645 | -1.16(-2.27%) |
Jan 27, 2015 | 51.40 | 51.79 | 50.96 | 51.27 | 218,454 | -0.74(-1.43%) |
Jan 26, 2015 | 50.50 | 52.33 | 50.15 | 52.01 | 391,585 | +1.57(+3.12%) |
Jan 23, 2015 | 48.93 | 50.90 | 48.93 | 50.43 | 586,945 | +1.37(+2.80%) |
Jan 22, 2015 | 49.09 | 49.38 | 48.11 | 49.06 | 638,167 | +0.33(+0.68%) |
Jan 21, 2015 | 48.67 | 48.99 | 48.04 | 48.73 | 554,774 | -0.04(-0.09%) |
Jan 20, 2015 | 50.75 | 51.58 | 48.47 | 48.77 | 432,307 | -1.87(-3.70%) |
Jan 16, 2015 | 50.23 | 51.43 | 50.23 | 50.64 | 236,523 | +0.17(+0.33%) |
Jan 15, 2015 | 52.08 | 52.26 | 50.00 | 50.48 | 254,605 | -1.09(-2.10%) |
Jan 14, 2015 | 52.66 | 53.18 | 50.95 | 51.56 | 373,387 | -1.70(-3.19%) |
Jan 13, 2015 | 54.43 | 55.50 | 52.46 | 53.26 | 328,130 | -0.67(-1.25%) |
Jan 12, 2015 | 54.62 | 55.07 | 53.92 | 53.93 | 364,743 | -0.87(-1.58%) |
Jan 09, 2015 | 55.57 | 56.10 | 54.70 | 54.80 | 284,836 | -0.59(-1.07%) |
Jan 08, 2015 | 55.37 | 56.48 | 54.36 | 55.40 | 406,961 | +0.42(+0.76%) |
Jan 07, 2015 | 56.66 | 56.66 | 54.63 | 54.98 | 386,441 | -1.03(-1.84%) |
Jan 06, 2015 | 59.48 | 59.48 | 54.42 | 56.01 | 505,624 | -3.28(-5.53%) |
Jan 05, 2015 | 59.62 | 60.78 | 58.90 | 59.29 | 203,423 | -0.69(-1.15%) |