Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.92 | 51.47 | 50.82 | 51.24 | 253,423 | -1.10(-2.10%) |
Mar 30, 2015 | 52.39 | 52.56 | 52.08 | 52.34 | 189,382 | -0.87(-1.64%) |
Mar 27, 2015 | 53.63 | 53.67 | 53.08 | 53.21 | 133,848 | -0.74(-1.37%) |
Mar 26, 2015 | 54.02 | 54.09 | 53.49 | 53.95 | 134,821 | -0.84(-1.54%) |
Mar 25, 2015 | 54.98 | 55.18 | 54.74 | 54.79 | 202,490 | +0.57(+1.04%) |
Mar 24, 2015 | 54.63 | 54.81 | 54.22 | 54.22 | 88,499 | -0.40(-0.73%) |
Mar 23, 2015 | 54.63 | 54.77 | 54.28 | 54.63 | 112,771 | +0.01(+0.01%) |
Mar 20, 2015 | 54.26 | 54.90 | 54.15 | 54.62 | 522,907 | +0.91(+1.70%) |
Mar 19, 2015 | 53.64 | 53.79 | 53.28 | 53.71 | 163,264 | -0.42(-0.77%) |
Mar 18, 2015 | 52.31 | 54.33 | 52.27 | 54.12 | 200,905 | +1.40(+2.65%) |
Mar 17, 2015 | 51.91 | 52.75 | 51.91 | 52.72 | 157,906 | -0.17(-0.33%) |
Mar 16, 2015 | 52.26 | 52.92 | 52.24 | 52.90 | 232,691 | +0.29(+0.55%) |
Mar 13, 2015 | 52.47 | 52.64 | 52.10 | 52.61 | 108,081 | -0.04(-0.07%) |
Mar 12, 2015 | 52.61 | 52.72 | 52.32 | 52.64 | 127,661 | +0.28(+0.54%) |
Mar 11, 2015 | 52.68 | 52.75 | 52.27 | 52.36 | 117,932 | -0.28(-0.52%) |
Mar 10, 2015 | 53.23 | 53.27 | 52.50 | 52.64 | 131,552 | -1.31(-2.42%) |
Mar 09, 2015 | 53.99 | 54.11 | 53.71 | 53.94 | 131,140 | -0.24(-0.45%) |
Mar 06, 2015 | 54.51 | 54.55 | 54.07 | 54.19 | 113,252 | -0.96(-1.74%) |
Mar 05, 2015 | 55.43 | 55.45 | 55.08 | 55.14 | 109,884 | +0.08(+0.14%) |
Mar 04, 2015 | 54.95 | 55.16 | 54.69 | 55.07 | 170,360 | +0.46(+0.84%) |
Mar 03, 2015 | 54.77 | 54.94 | 54.61 | 54.61 | 350,752 | -0.57(-1.03%) |
Mar 02, 2015 | 55.17 | 55.28 | 54.89 | 55.18 | 133,290 | +0.18(+0.33%) |
Feb 27, 2015 | 54.92 | 55.42 | 54.85 | 55.00 | 221,875 | +0.38(+0.69%) |
Feb 26, 2015 | 54.40 | 54.76 | 54.34 | 54.62 | 237,692 | +0.62(+1.15%) |
Feb 25, 2015 | 54.16 | 54.25 | 53.86 | 54.00 | 181,414 | -0.09(-0.16%) |
Feb 24, 2015 | 54.06 | 54.33 | 53.85 | 54.08 | 152,792 | +0.36(+0.67%) |
Feb 23, 2015 | 53.80 | 53.84 | 53.49 | 53.72 | 100,417 | +0.10(+0.19%) |
Feb 20, 2015 | 53.08 | 53.78 | 53.04 | 53.62 | 125,813 | +0.71(+1.34%) |
Feb 19, 2015 | 52.91 | 53.08 | 52.82 | 52.91 | 100,595 | -0.15(-0.28%) |
Feb 18, 2015 | 53.10 | 53.18 | 52.75 | 53.06 | 151,518 | -0.34(-0.63%) |
Feb 17, 2015 | 53.24 | 53.61 | 53.12 | 53.40 | 174,749 | +0.17(+0.31%) |
Feb 13, 2015 | 53.35 | 53.23 | 53.23 | 53.23 | 2,042,965 | -1.46(-2.67%) |
Feb 12, 2015 | 55.12 | 55.20 | 54.34 | 54.70 | 195,511 | -0.40(-0.73%) |
Feb 11, 2015 | 54.85 | 55.26 | 54.69 | 55.10 | 386,611 | +0.90(+1.65%) |
Feb 10, 2015 | 52.57 | 54.28 | 52.55 | 54.20 | 652,085 | +2.19(+4.20%) |
Feb 09, 2015 | 52.04 | 52.41 | 52.00 | 52.02 | 273,215 | -0.79(-1.49%) |
Feb 06, 2015 | 53.12 | 53.37 | 52.73 | 52.80 | 217,141 | -0.57(-1.08%) |
Feb 05, 2015 | 53.56 | 53.59 | 52.90 | 53.38 | 417,924 | +3.05(+6.06%) |
Feb 04, 2015 | 50.36 | 50.71 | 50.30 | 50.33 | 193,665 | -0.20(-0.40%) |
Feb 03, 2015 | 49.89 | 50.58 | 49.87 | 50.53 | 226,305 | +1.60(+3.26%) |
Feb 02, 2015 | 48.79 | 49.06 | 48.53 | 48.93 | 253,881 | -0.42(-0.86%) |
Jan 30, 2015 | 49.81 | 49.88 | 49.23 | 49.36 | 245,140 | -1.56(-3.06%) |
Jan 29, 2015 | 50.91 | 51.06 | 50.62 | 50.91 | 270,173 | +0.53(+1.06%) |
Jan 28, 2015 | 50.88 | 51.02 | 50.37 | 50.38 | 145,096 | -0.15(-0.30%) |
Jan 27, 2015 | 50.58 | 50.70 | 50.32 | 50.53 | 117,051 | -0.02(-0.03%) |
Jan 26, 2015 | 50.47 | 50.84 | 50.08 | 50.55 | 155,299 | -0.22(-0.43%) |
Jan 23, 2015 | 50.76 | 51.10 | 50.66 | 50.77 | 221,187 | +0.73(+1.46%) |
Jan 22, 2015 | 49.79 | 50.13 | 49.68 | 50.03 | 248,362 | -0.14(-0.28%) |
Jan 21, 2015 | 49.76 | 50.23 | 49.63 | 50.18 | 1,606,515 | +0.69(+1.40%) |
Jan 20, 2015 | 49.22 | 49.55 | 49.13 | 49.48 | 135,633 | +0.57(+1.16%) |
Jan 16, 2015 | 48.71 | 48.98 | 48.52 | 48.92 | 479,971 | +0.90(+1.88%) |
Jan 15, 2015 | 47.75 | 48.59 | 47.37 | 48.01 | 339,135 | -0.17(-0.34%) |
Jan 14, 2015 | 48.05 | 48.24 | 47.89 | 48.18 | 258,222 | +0.81(+1.71%) |
Jan 13, 2015 | 47.34 | 47.75 | 47.09 | 47.37 | 242,435 | +0.14(+0.30%) |
Jan 12, 2015 | 47.41 | 47.50 | 47.16 | 47.23 | 120,918 | +0.47(+1.01%) |
Jan 09, 2015 | 46.97 | 46.99 | 46.58 | 46.76 | 170,317 | -0.55(-1.16%) |
Jan 08, 2015 | 47.16 | 47.57 | 47.11 | 47.31 | 136,176 | +0.48(+1.02%) |
Jan 07, 2015 | 46.92 | 47.01 | 46.43 | 46.83 | 214,161 | +0.75(+1.64%) |
Jan 06, 2015 | 46.63 | 46.74 | 45.83 | 46.07 | 227,217 | -0.91(-1.94%) |
Jan 05, 2015 | 47.48 | 47.54 | 46.77 | 46.98 | 209,025 | -1.23(-2.56%) |