Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.41 | 73.34 | 69.11 | 70.86 | 119,557 | -0.46(-0.64%) |
Mar 30, 2015 | 71.41 | 73.16 | 69.39 | 71.32 | 113,689 | -0.46(-0.64%) |
Mar 27, 2015 | 72.15 | 73.89 | 69.39 | 71.78 | 200,153 | -2.11(-2.86%) |
Mar 26, 2015 | 70.77 | 73.98 | 70.77 | 73.89 | 213,431 | +5.70(+8.36%) |
Mar 25, 2015 | 67.09 | 70.03 | 66.26 | 68.19 | 155,948 | +1.75(+2.63%) |
Mar 24, 2015 | 62.50 | 66.91 | 62.13 | 66.45 | 176,654 | +3.58(+5.70%) |
Mar 23, 2015 | 64.79 | 67.46 | 62.59 | 62.86 | 181,615 | -1.93(-2.98%) |
Mar 20, 2015 | 64.98 | 67.46 | 63.51 | 64.79 | 276,082 | +0.18(+0.28%) |
Mar 19, 2015 | 64.89 | 65.44 | 62.86 | 64.61 | 208,579 | -2.57(-3.83%) |
Mar 18, 2015 | 59.74 | 67.55 | 59.37 | 67.18 | 174,190 | +5.97(+9.76%) |
Mar 17, 2015 | 62.22 | 63.32 | 60.57 | 61.21 | 123,778 | -1.84(-2.92%) |
Mar 16, 2015 | 64.24 | 64.33 | 58.45 | 63.05 | 270,974 | -2.11(-3.24%) |
Mar 13, 2015 | 66.36 | 68.19 | 64.61 | 65.16 | 251,076 | -1.93(-2.88%) |
Mar 12, 2015 | 66.17 | 68.19 | 65.44 | 67.09 | 151,831 | +1.38(+2.10%) |
Mar 11, 2015 | 64.79 | 66.08 | 63.14 | 65.71 | 218,316 | +1.10(+1.71%) |
Mar 10, 2015 | 67.37 | 68.56 | 64.52 | 64.61 | 202,361 | -3.77(-5.51%) |
Mar 09, 2015 | 70.31 | 71.04 | 68.24 | 68.38 | 231,859 | -2.85(-4.00%) |
Mar 06, 2015 | 70.58 | 72.15 | 69.76 | 71.23 | 154,045 | -0.28(-0.39%) |
Mar 05, 2015 | 73.25 | 73.25 | 69.85 | 71.50 | 137,883 | -0.09(-0.13%) |
Mar 04, 2015 | 73.53 | 71.60 | 69.34 | 71.60 | 179,543 | +0.00(+0.00%) |
Mar 03, 2015 | 72.61 | 72.61 | 70.49 | 71.60 | 202,984 | +0.83(+1.17%) |
Mar 02, 2015 | 79.04 | 79.96 | 70.03 | 70.77 | 509,390 | -8.46(-10.67%) |
Feb 27, 2015 | 75.82 | 87.13 | 75.36 | 79.22 | 616,281 | +4.23(+5.64%) |
Feb 26, 2015 | 75.91 | 78.12 | 72.79 | 75.00 | 239,170 | -2.94(-3.77%) |
Feb 25, 2015 | 76.28 | 78.12 | 74.21 | 77.94 | 187,617 | +1.65(+2.17%) |
Feb 24, 2015 | 75.27 | 77.57 | 74.35 | 76.28 | 203,147 | +1.75(+2.34%) |
Feb 23, 2015 | 73.71 | 77.02 | 72.33 | 74.54 | 190,022 | -3.68(-4.70%) |
Feb 20, 2015 | 78.49 | 79.22 | 75.18 | 78.21 | 208,876 | -1.19(-1.50%) |
Feb 19, 2015 | 71.96 | 80.14 | 70.31 | 79.41 | 208,537 | +3.31(+4.35%) |
Feb 18, 2015 | 80.79 | 82.53 | 75.46 | 76.10 | 190,937 | -6.25(-7.59%) |
Feb 17, 2015 | 80.97 | 83.27 | 78.58 | 82.35 | 216,312 | +1.84(+2.28%) |
Feb 13, 2015 | 78.95 | 80.51 | 80.51 | 80.51 | 196,568 | +3.49(+4.53%) |
Feb 12, 2015 | 77.75 | 81.89 | 76.01 | 77.02 | 217,386 | +0.74(+0.96%) |
Feb 11, 2015 | 73.80 | 77.57 | 71.04 | 76.28 | 214,451 | +0.28(+0.36%) |
Feb 10, 2015 | 79.87 | 79.87 | 71.04 | 76.01 | 228,269 | -3.58(-4.50%) |
Feb 09, 2015 | 77.02 | 82.53 | 75.82 | 79.59 | 293,817 | +3.86(+5.10%) |
Feb 06, 2015 | 72.79 | 76.10 | 70.86 | 75.73 | 210,032 | +4.23(+5.91%) |
Feb 05, 2015 | 71.60 | 75.64 | 70.95 | 71.50 | 256,496 | +0.64(+0.91%) |
Feb 04, 2015 | 68.56 | 71.69 | 66.36 | 70.86 | 369,007 | -0.55(-0.77%) |
Feb 03, 2015 | 67.09 | 72.33 | 66.19 | 71.41 | 427,336 | +6.89(+10.68%) |
Feb 02, 2015 | 59.74 | 64.70 | 59.10 | 64.52 | 248,720 | +6.80(+11.78%) |
Jan 30, 2015 | 55.14 | 59.56 | 54.68 | 57.72 | 232,005 | +0.74(+1.29%) |
Jan 29, 2015 | 57.35 | 58.99 | 53.86 | 56.98 | 230,902 | +0.09(+0.16%) |
Jan 28, 2015 | 62.68 | 62.68 | 55.88 | 56.89 | 256,905 | -5.79(-9.24%) |
Jan 27, 2015 | 61.85 | 63.51 | 60.38 | 62.68 | 234,822 | +0.28(+0.44%) |
Jan 26, 2015 | 57.81 | 62.63 | 56.80 | 62.40 | 242,642 | +4.78(+8.29%) |
Jan 23, 2015 | 58.36 | 59.28 | 56.16 | 57.63 | 154,532 | -0.28(-0.48%) |
Jan 22, 2015 | 59.28 | 59.74 | 55.01 | 57.90 | 168,778 | -0.83(-1.41%) |
Jan 21, 2015 | 56.06 | 60.02 | 55.70 | 58.73 | 213,098 | +3.12(+5.62%) |
Jan 20, 2015 | 57.90 | 58.64 | 53.86 | 55.60 | 233,349 | -3.03(-5.17%) |
Jan 16, 2015 | 54.41 | 59.00 | 54.41 | 58.64 | 255,649 | +4.50(+8.32%) |
Jan 15, 2015 | 57.99 | 61.49 | 53.77 | 54.13 | 279,525 | -2.57(-4.54%) |
Jan 14, 2015 | 52.85 | 57.99 | 52.50 | 56.71 | 258,274 | +1.84(+3.35%) |
Jan 13, 2015 | 53.03 | 55.14 | 51.47 | 54.87 | 363,613 | +2.48(+4.74%) |
Jan 12, 2015 | 50.64 | 53.54 | 50.09 | 52.39 | 192,317 | -0.83(-1.55%) |
Jan 09, 2015 | 52.85 | 54.13 | 51.47 | 53.21 | 245,684 | -0.46(-0.86%) |
Jan 08, 2015 | 50.46 | 54.22 | 48.92 | 53.67 | 329,911 | +4.23(+8.55%) |
Jan 07, 2015 | 50.46 | 51.74 | 48.34 | 49.45 | 191,567 | +0.00(+0.00%) |
Jan 06, 2015 | 51.38 | 52.85 | 47.42 | 49.45 | 206,204 | -1.93(-3.76%) |
Jan 05, 2015 | 52.57 | 52.92 | 50.27 | 51.38 | 188,278 | -1.75(-3.29%) |