Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.46 | 52.86 | 52.36 | 52.85 | 98,327 | +0.54(+1.04%) |
Mar 30, 2015 | 52.59 | 52.59 | 52.29 | 52.31 | 213,926 | -0.62(-1.18%) |
Mar 27, 2015 | 53.13 | 53.23 | 52.80 | 52.93 | 99,575 | -0.21(-0.40%) |
Mar 26, 2015 | 53.36 | 53.56 | 52.86 | 53.14 | 367,844 | +0.17(+0.33%) |
Mar 25, 2015 | 51.71 | 52.98 | 51.67 | 52.97 | 359,158 | +1.18(+2.27%) |
Mar 24, 2015 | 51.58 | 51.79 | 51.37 | 51.79 | 142,354 | +0.19(+0.37%) |
Mar 23, 2015 | 51.51 | 51.60 | 51.39 | 51.60 | 104,673 | +0.13(+0.25%) |
Mar 20, 2015 | 51.43 | 51.50 | 51.24 | 51.47 | 452,213 | -0.38(-0.73%) |
Mar 19, 2015 | 51.84 | 51.92 | 51.70 | 51.85 | 105,023 | -0.06(-0.12%) |
Mar 18, 2015 | 52.55 | 52.82 | 51.70 | 51.91 | 318,073 | -0.54(-1.03%) |
Mar 17, 2015 | 52.68 | 52.78 | 52.36 | 52.46 | 149,818 | -0.08(-0.16%) |
Mar 16, 2015 | 53.02 | 53.05 | 52.52 | 52.54 | 155,791 | -0.69(-1.29%) |
Mar 13, 2015 | 53.02 | 53.54 | 52.83 | 53.23 | 240,562 | +0.27(+0.50%) |
Mar 12, 2015 | 53.38 | 53.38 | 52.92 | 52.96 | 225,395 | -0.38(-0.71%) |
Mar 11, 2015 | 52.96 | 53.35 | 52.90 | 53.34 | 246,757 | +0.31(+0.59%) |
Mar 10, 2015 | 52.46 | 53.03 | 52.46 | 53.02 | 200,338 | +0.95(+1.82%) |
Mar 09, 2015 | 52.12 | 52.32 | 51.94 | 52.08 | 180,599 | -0.17(-0.32%) |
Mar 06, 2015 | 51.73 | 52.34 | 51.61 | 52.24 | 264,903 | +0.61(+1.17%) |
Mar 05, 2015 | 51.61 | 51.84 | 51.49 | 51.64 | 180,000 | -0.08(-0.16%) |
Mar 04, 2015 | 51.70 | 51.98 | 51.63 | 51.72 | 96,227 | +0.17(+0.32%) |
Mar 03, 2015 | 51.43 | 51.79 | 51.40 | 51.56 | 162,515 | +0.26(+0.50%) |
Mar 02, 2015 | 51.68 | 51.68 | 51.29 | 51.30 | 128,382 | -0.48(-0.92%) |
Feb 27, 2015 | 51.56 | 51.84 | 51.54 | 51.78 | 89,231 | +0.24(+0.46%) |
Feb 26, 2015 | 51.73 | 51.88 | 51.52 | 51.54 | 116,402 | -0.27(-0.51%) |
Feb 25, 2015 | 51.77 | 51.91 | 51.56 | 51.80 | 103,962 | +0.13(+0.26%) |
Feb 24, 2015 | 51.79 | 51.90 | 51.62 | 51.67 | 154,905 | -0.03(-0.06%) |
Feb 23, 2015 | 51.83 | 51.90 | 51.70 | 51.70 | 160,677 | -0.08(-0.15%) |
Feb 20, 2015 | 52.14 | 52.33 | 51.75 | 51.78 | 182,786 | -0.34(-0.66%) |
Feb 19, 2015 | 52.42 | 52.42 | 52.10 | 52.12 | 200,325 | -0.26(-0.50%) |
Feb 18, 2015 | 52.53 | 52.59 | 52.35 | 52.39 | 186,360 | -0.08(-0.15%) |
Feb 17, 2015 | 52.55 | 52.62 | 52.44 | 52.46 | 188,121 | -0.05(-0.09%) |
Feb 13, 2015 | 52.84 | 52.51 | 52.51 | 52.51 | 555,572 | -0.45(-0.86%) |
Feb 12, 2015 | 53.24 | 53.32 | 52.96 | 52.96 | 252,437 | -0.65(-1.21%) |
Feb 11, 2015 | 53.74 | 53.83 | 53.49 | 53.61 | 141,003 | -0.17(-0.32%) |
Feb 10, 2015 | 54.31 | 54.40 | 53.72 | 53.79 | 351,854 | -0.86(-1.58%) |
Feb 09, 2015 | 54.69 | 54.74 | 54.39 | 54.65 | 166,402 | +0.17(+0.30%) |
Feb 06, 2015 | 54.08 | 54.67 | 53.94 | 54.48 | 218,401 | +0.33(+0.61%) |
Feb 05, 2015 | 54.48 | 54.52 | 54.12 | 54.15 | 187,935 | -0.47(-0.86%) |
Feb 04, 2015 | 54.80 | 54.90 | 54.26 | 54.62 | 342,534 | +0.05(+0.08%) |
Feb 03, 2015 | 54.93 | 55.21 | 54.54 | 54.58 | 239,863 | -0.53(-0.97%) |
Feb 02, 2015 | 55.44 | 56.32 | 55.07 | 55.11 | 445,923 | -0.48(-0.86%) |
Jan 30, 2015 | 55.24 | 55.66 | 54.88 | 55.59 | 332,300 | +0.39(+0.71%) |
Jan 29, 2015 | 55.76 | 56.21 | 55.07 | 55.20 | 431,542 | -0.51(-0.91%) |
Jan 28, 2015 | 54.52 | 55.71 | 54.50 | 55.71 | 597,473 | +0.31(+0.56%) |
Jan 27, 2015 | 54.86 | 55.59 | 54.85 | 55.39 | 499,035 | +1.39(+2.57%) |
Jan 26, 2015 | 54.04 | 54.29 | 53.92 | 54.01 | 162,038 | +0.06(+0.10%) |
Jan 23, 2015 | 54.07 | 54.21 | 53.80 | 53.95 | 210,524 | -0.13(-0.24%) |
Jan 22, 2015 | 54.88 | 55.36 | 54.03 | 54.08 | 439,225 | -1.04(-1.88%) |
Jan 21, 2015 | 55.54 | 55.74 | 54.87 | 55.12 | 214,787 | -0.28(-0.50%) |
Jan 20, 2015 | 55.48 | 56.11 | 55.26 | 55.39 | 280,895 | -0.43(-0.77%) |
Jan 16, 2015 | 56.60 | 56.67 | 55.77 | 55.83 | 503,452 | -0.68(-1.20%) |
Jan 15, 2015 | 55.53 | 56.56 | 55.44 | 56.50 | 623,222 | +0.73(+1.32%) |
Jan 14, 2015 | 56.05 | 56.25 | 55.52 | 55.77 | 462,619 | +0.28(+0.51%) |
Jan 13, 2015 | 54.96 | 55.92 | 54.35 | 55.49 | 569,977 | +0.05(+0.08%) |
Jan 12, 2015 | 54.76 | 55.59 | 54.76 | 55.44 | 460,183 | +0.56(+1.02%) |
Jan 09, 2015 | 54.36 | 55.18 | 54.34 | 54.88 | 389,005 | +0.36(+0.66%) |
Jan 08, 2015 | 55.12 | 55.17 | 54.42 | 54.52 | 390,481 | -1.09(-1.97%) |
Jan 07, 2015 | 55.96 | 56.07 | 55.47 | 55.61 | 489,322 | -0.71(-1.26%) |
Jan 06, 2015 | 55.51 | 56.56 | 55.41 | 56.32 | 869,766 | +0.74(+1.34%) |
Jan 05, 2015 | 55.04 | 55.72 | 54.97 | 55.58 | 435,315 | +0.82(+1.49%) |