Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.66 | 54.52 | 51.97 | 53.90 | 30,164 | +0.91(+1.72%) |
Mar 30, 2015 | 52.35 | 53.75 | 52.35 | 52.99 | 44,206 | +2.03(+3.98%) |
Mar 27, 2015 | 49.89 | 51.58 | 49.04 | 50.96 | 70,653 | +0.88(+1.77%) |
Mar 26, 2015 | 49.88 | 50.46 | 49.25 | 50.08 | 39,794 | -0.92(-1.81%) |
Mar 25, 2015 | 49.71 | 51.20 | 49.71 | 51.00 | 15,306 | +0.47(+0.93%) |
Mar 24, 2015 | 51.04 | 52.14 | 50.53 | 50.53 | 11,001 | +0.31(+0.62%) |
Mar 23, 2015 | 52.00 | 52.38 | 49.81 | 50.22 | 39,085 | -2.90(-5.46%) |
Mar 20, 2015 | 58.24 | 58.37 | 51.60 | 53.12 | 73,623 | -7.06(-11.74%) |
Mar 19, 2015 | 62.95 | 63.12 | 59.26 | 60.19 | 54,205 | -1.11(-1.82%) |
Mar 18, 2015 | 68.33 | 68.62 | 61.30 | 61.30 | 50,806 | -6.41(-9.47%) |
Mar 17, 2015 | 69.65 | 69.65 | 65.51 | 67.71 | 23,384 | +1.20(+1.80%) |
Mar 16, 2015 | 65.93 | 67.98 | 65.68 | 66.51 | 20,111 | -1.00(-1.49%) |
Mar 13, 2015 | 67.48 | 68.61 | 67.42 | 67.52 | 14,299 | -0.07(-0.11%) |
Mar 12, 2015 | 66.75 | 68.50 | 66.63 | 67.59 | 20,267 | -1.11(-1.62%) |
Mar 11, 2015 | 67.03 | 71.43 | 67.03 | 68.70 | 36,938 | +2.26(+3.40%) |
Mar 10, 2015 | 65.26 | 66.77 | 64.53 | 66.44 | 18,943 | +1.16(+1.78%) |
Mar 09, 2015 | 64.73 | 65.29 | 64.30 | 65.28 | 16,790 | +1.24(+1.94%) |
Mar 06, 2015 | 64.09 | 65.25 | 63.44 | 64.04 | 33,311 | +3.87(+6.43%) |
Mar 05, 2015 | 59.87 | 60.83 | 58.44 | 60.17 | 33,833 | -0.22(-0.37%) |
Mar 04, 2015 | 59.52 | 61.42 | 59.79 | 60.39 | 15,016 | +0.60(+1.01%) |
Mar 03, 2015 | 56.74 | 59.76 | 56.64 | 59.79 | 24,094 | +1.18(+2.01%) |
Mar 02, 2015 | 56.35 | 58.61 | 56.08 | 58.61 | 31,570 | +2.15(+3.81%) |
Feb 27, 2015 | 55.90 | 56.62 | 55.46 | 56.46 | 18,389 | -0.08(-0.14%) |
Feb 26, 2015 | 54.61 | 56.72 | 54.46 | 56.54 | 17,333 | -0.07(-0.12%) |
Feb 25, 2015 | 56.50 | 57.46 | 56.19 | 56.61 | 29,248 | -3.30(-5.51%) |
Feb 24, 2015 | 59.54 | 61.32 | 57.09 | 59.91 | 39,045 | +1.03(+1.75%) |
Feb 23, 2015 | 57.94 | 59.38 | 56.00 | 58.88 | 38,003 | -1.12(-1.87%) |
Feb 20, 2015 | 57.90 | 60.28 | 57.18 | 60.00 | 28,616 | +1.60(+2.75%) |
Feb 19, 2015 | 56.75 | 58.50 | 56.35 | 58.40 | 35,662 | +0.95(+1.65%) |
Feb 18, 2015 | 57.39 | 59.51 | 56.05 | 57.45 | 31,409 | +0.45(+0.79%) |
Feb 17, 2015 | 57.67 | 59.14 | 56.87 | 57.00 | 56,353 | +6.74(+13.41%) |
Feb 13, 2015 | 50.57 | 50.26 | 50.26 | 50.26 | 51,500 | -4.39(-8.03%) |
Feb 12, 2015 | 54.55 | 55.53 | 53.90 | 54.65 | 28,033 | -0.75(-1.35%) |
Feb 11, 2015 | 53.90 | 55.55 | 53.70 | 55.40 | 12,126 | +1.36(+2.52%) |
Feb 10, 2015 | 53.69 | 54.57 | 52.50 | 54.04 | 18,336 | +1.05(+1.97%) |
Feb 09, 2015 | 54.09 | 54.09 | 52.27 | 52.99 | 50,260 | -3.01(-5.37%) |
Feb 06, 2015 | 54.63 | 57.60 | 54.11 | 56.00 | 67,838 | +5.31(+10.48%) |
Feb 05, 2015 | 52.35 | 53.51 | 50.69 | 50.69 | 21,225 | +0.51(+1.02%) |
Feb 04, 2015 | 49.99 | 50.21 | 47.84 | 50.18 | 45,431 | -0.93(-1.82%) |
Feb 03, 2015 | 50.73 | 52.81 | 49.68 | 51.11 | 25,558 | -0.77(-1.48%) |
Feb 02, 2015 | 52.60 | 52.83 | 50.53 | 51.88 | 26,696 | +0.57(+1.11%) |
Jan 30, 2015 | 55.14 | 55.14 | 50.71 | 51.31 | 46,265 | -2.97(-5.47%) |
Jan 29, 2015 | 50.80 | 56.20 | 50.65 | 54.28 | 81,766 | +7.62(+16.32%) |
Jan 28, 2015 | 46.76 | 47.03 | 45.47 | 46.66 | 21,865 | +0.80(+1.75%) |
Jan 27, 2015 | 47.14 | 47.14 | 45.22 | 45.86 | 21,560 | -1.61(-3.39%) |
Jan 26, 2015 | 45.86 | 47.60 | 45.59 | 47.47 | 44,073 | +2.92(+6.55%) |
Jan 23, 2015 | 44.76 | 45.70 | 44.28 | 44.55 | 29,189 | +0.52(+1.18%) |
Jan 22, 2015 | 44.11 | 45.37 | 43.39 | 44.03 | 51,121 | -1.48(-3.25%) |
Jan 21, 2015 | 43.46 | 46.77 | 42.98 | 45.51 | 75,073 | -1.86(-3.93%) |
Jan 20, 2015 | 48.19 | 48.55 | 46.75 | 47.37 | 47,412 | -1.83(-3.72%) |
Jan 16, 2015 | 54.55 | 54.76 | 48.00 | 49.20 | 88,326 | -8.19(-14.27%) |
Jan 15, 2015 | 55.53 | 57.70 | 54.18 | 57.39 | 32,900 | -0.20(-0.35%) |
Jan 14, 2015 | 56.89 | 57.59 | 56.07 | 57.59 | 25,221 | +1.49(+2.66%) |
Jan 13, 2015 | 55.51 | 57.30 | 54.24 | 56.09 | 68,180 | -5.03(-8.22%) |
Jan 12, 2015 | 61.66 | 62.47 | 60.50 | 61.12 | 14,695 | -1.61(-2.57%) |
Jan 09, 2015 | 63.18 | 63.18 | 60.62 | 62.73 | 16,397 | -1.46(-2.27%) |
Jan 08, 2015 | 61.78 | 64.19 | 60.26 | 64.19 | 24,052 | +2.54(+4.12%) |
Jan 07, 2015 | 63.37 | 63.37 | 60.19 | 61.65 | 32,634 | -0.07(-0.11%) |
Jan 06, 2015 | 64.89 | 65.40 | 59.69 | 61.72 | 32,038 | -4.38(-6.63%) |
Jan 05, 2015 | 68.40 | 69.87 | 65.36 | 66.10 | 88,611 | -5.78(-8.04%) |