Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.26 | 53.26 | 51.61 | 52.70 | 395,868 | -0.70(-1.32%) |
Mar 30, 2015 | 54.10 | 54.44 | 53.26 | 53.41 | 130,365 | -0.27(-0.50%) |
Mar 27, 2015 | 54.04 | 54.54 | 53.65 | 53.67 | 165,345 | -0.47(-0.86%) |
Mar 26, 2015 | 53.79 | 54.62 | 53.11 | 54.14 | 155,315 | +0.32(+0.60%) |
Mar 25, 2015 | 53.82 | 54.57 | 53.04 | 53.82 | 212,571 | +0.03(+0.05%) |
Mar 24, 2015 | 53.20 | 54.11 | 52.87 | 53.79 | 205,705 | +0.59(+1.11%) |
Mar 23, 2015 | 52.76 | 54.88 | 52.68 | 53.20 | 127,358 | +0.44(+0.83%) |
Mar 20, 2015 | 53.26 | 53.38 | 52.55 | 52.76 | 215,292 | -0.09(-0.16%) |
Mar 19, 2015 | 52.58 | 53.07 | 52.58 | 52.85 | 138,209 | -0.06(-0.11%) |
Mar 18, 2015 | 53.28 | 53.43 | 52.34 | 52.90 | 135,942 | -0.32(-0.61%) |
Mar 17, 2015 | 53.13 | 53.54 | 52.80 | 53.23 | 131,313 | -0.26(-0.48%) |
Mar 16, 2015 | 53.99 | 54.27 | 53.04 | 53.48 | 185,046 | -0.45(-0.83%) |
Mar 13, 2015 | 54.09 | 54.45 | 53.05 | 53.93 | 144,310 | -0.06(-0.11%) |
Mar 12, 2015 | 54.24 | 54.53 | 52.77 | 53.99 | 197,413 | +0.02(+0.04%) |
Mar 11, 2015 | 52.94 | 54.05 | 52.82 | 53.97 | 233,689 | +0.94(+1.78%) |
Mar 10, 2015 | 53.17 | 53.54 | 52.73 | 53.03 | 121,155 | -0.68(-1.26%) |
Mar 09, 2015 | 53.65 | 54.23 | 53.47 | 53.70 | 104,232 | +0.31(+0.59%) |
Mar 06, 2015 | 54.01 | 54.47 | 53.04 | 53.39 | 123,868 | -1.14(-2.09%) |
Mar 05, 2015 | 54.96 | 55.24 | 54.35 | 54.53 | 120,611 | -0.36(-0.66%) |
Mar 04, 2015 | 55.06 | 55.16 | 54.48 | 54.89 | 126,131 | -0.66(-1.18%) |
Mar 03, 2015 | 55.99 | 55.99 | 55.22 | 55.55 | 168,601 | -0.83(-1.47%) |
Mar 02, 2015 | 56.15 | 57.11 | 55.58 | 56.38 | 178,102 | +0.30(+0.54%) |
Feb 27, 2015 | 58.04 | 58.04 | 55.87 | 56.07 | 184,793 | -2.28(-3.91%) |
Feb 26, 2015 | 56.34 | 58.36 | 56.02 | 58.36 | 172,314 | +1.77(+3.13%) |
Feb 25, 2015 | 55.09 | 56.70 | 55.01 | 56.59 | 204,384 | +1.67(+3.03%) |
Feb 24, 2015 | 56.38 | 57.10 | 53.98 | 54.92 | 221,303 | -1.59(-2.81%) |
Feb 23, 2015 | 55.52 | 56.96 | 55.42 | 56.51 | 202,502 | +0.46(+0.81%) |
Feb 20, 2015 | 55.64 | 56.17 | 54.53 | 56.05 | 138,404 | +0.36(+0.65%) |
Feb 19, 2015 | 55.61 | 56.31 | 55.27 | 55.69 | 76,177 | +0.11(+0.21%) |
Feb 18, 2015 | 54.82 | 55.83 | 54.38 | 55.58 | 111,948 | +0.49(+0.90%) |
Feb 17, 2015 | 55.37 | 55.65 | 54.82 | 55.08 | 175,360 | -0.29(-0.52%) |
Feb 13, 2015 | 54.63 | 55.37 | 55.37 | 55.37 | 169,808 | +0.80(+1.46%) |
Feb 12, 2015 | 52.84 | 54.62 | 52.84 | 54.57 | 157,091 | +2.27(+4.33%) |
Feb 11, 2015 | 51.48 | 52.59 | 51.10 | 52.30 | 115,412 | +0.78(+1.51%) |
Feb 10, 2015 | 52.27 | 52.27 | 50.64 | 51.52 | 154,995 | -0.21(-0.40%) |
Feb 09, 2015 | 53.00 | 53.51 | 51.54 | 51.73 | 120,777 | -1.39(-2.62%) |
Feb 06, 2015 | 52.65 | 53.54 | 51.72 | 53.12 | 180,731 | +0.58(+1.10%) |
Feb 05, 2015 | 51.47 | 52.84 | 50.88 | 52.54 | 176,147 | +1.48(+2.89%) |
Feb 04, 2015 | 51.56 | 52.03 | 50.69 | 51.07 | 129,065 | -0.90(-1.74%) |
Feb 03, 2015 | 50.63 | 52.06 | 50.42 | 51.97 | 204,909 | +1.43(+2.82%) |
Feb 02, 2015 | 50.40 | 50.86 | 48.77 | 50.54 | 182,597 | +0.13(+0.26%) |
Jan 30, 2015 | 51.46 | 51.94 | 50.30 | 50.41 | 182,809 | -1.54(-2.97%) |
Jan 29, 2015 | 50.75 | 51.99 | 50.21 | 51.95 | 179,207 | +1.10(+2.17%) |
Jan 28, 2015 | 51.27 | 51.66 | 50.30 | 50.85 | 148,734 | -0.30(-0.58%) |
Jan 27, 2015 | 50.94 | 51.71 | 50.50 | 51.14 | 148,245 | -0.32(-0.63%) |
Jan 26, 2015 | 51.38 | 51.95 | 50.35 | 51.47 | 274,935 | +0.08(+0.15%) |
Jan 23, 2015 | 53.06 | 53.31 | 50.98 | 51.39 | 209,893 | -1.48(-2.81%) |
Jan 22, 2015 | 51.08 | 53.01 | 48.35 | 52.87 | 319,498 | +2.63(+5.23%) |
Jan 21, 2015 | 53.77 | 54.29 | 49.55 | 50.25 | 480,787 | -4.07(-7.50%) |
Jan 20, 2015 | 58.43 | 59.48 | 52.88 | 54.32 | 553,592 | -4.60(-7.80%) |
Jan 16, 2015 | 56.93 | 58.97 | 56.20 | 58.92 | 158,935 | +1.79(+3.13%) |
Jan 15, 2015 | 58.94 | 59.13 | 56.95 | 57.13 | 178,332 | -1.47(-2.50%) |
Jan 14, 2015 | 57.44 | 58.96 | 57.39 | 58.59 | 90,490 | +0.27(+0.46%) |
Jan 13, 2015 | 59.01 | 60.02 | 57.79 | 58.33 | 202,949 | -0.08(-0.13%) |
Jan 12, 2015 | 58.44 | 58.84 | 57.69 | 58.40 | 185,442 | +0.19(+0.33%) |
Jan 09, 2015 | 59.48 | 59.90 | 57.73 | 58.21 | 134,990 | -1.21(-2.03%) |
Jan 08, 2015 | 58.66 | 60.05 | 58.09 | 59.42 | 236,422 | +1.43(+2.46%) |
Jan 07, 2015 | 58.23 | 58.57 | 56.53 | 57.99 | 260,989 | +0.36(+0.63%) |
Jan 06, 2015 | 59.29 | 59.93 | 57.19 | 57.63 | 183,360 | -1.62(-2.73%) |
Jan 05, 2015 | 60.90 | 61.22 | 59.12 | 59.25 | 221,617 | -1.83(-2.99%) |