Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.11 | 54.41 | 53.60 | 53.96 | 768,683 | -0.49(-0.90%) |
Mar 30, 2015 | 53.66 | 54.49 | 53.51 | 54.45 | 858,155 | +0.98(+1.83%) |
Mar 27, 2015 | 53.63 | 53.95 | 53.17 | 53.47 | 526,611 | -0.07(-0.13%) |
Mar 26, 2015 | 53.58 | 54.09 | 53.26 | 53.54 | 569,236 | -0.16(-0.30%) |
Mar 25, 2015 | 55.00 | 55.16 | 53.54 | 53.70 | 626,943 | -1.22(-2.22%) |
Mar 24, 2015 | 55.25 | 55.59 | 54.82 | 54.92 | 569,133 | -0.45(-0.81%) |
Mar 23, 2015 | 55.58 | 56.13 | 55.22 | 55.37 | 558,146 | -0.23(-0.42%) |
Mar 20, 2015 | 53.91 | 55.67 | 53.82 | 55.61 | 1,902,409 | +1.82(+3.38%) |
Mar 19, 2015 | 53.78 | 54.29 | 53.26 | 53.79 | 854,873 | -0.23(-0.42%) |
Mar 18, 2015 | 52.68 | 54.11 | 52.27 | 54.01 | 664,857 | +1.26(+2.38%) |
Mar 17, 2015 | 52.52 | 52.88 | 52.21 | 52.76 | 460,548 | +0.19(+0.36%) |
Mar 16, 2015 | 52.30 | 53.05 | 52.13 | 52.57 | 935,121 | +0.44(+0.85%) |
Mar 13, 2015 | 52.04 | 52.26 | 51.60 | 52.12 | 344,958 | +0.04(+0.08%) |
Mar 12, 2015 | 51.41 | 52.15 | 51.41 | 52.08 | 842,855 | +0.81(+1.58%) |
Mar 11, 2015 | 51.38 | 51.49 | 50.85 | 51.27 | 693,822 | -0.09(-0.18%) |
Mar 10, 2015 | 51.19 | 51.67 | 51.07 | 51.36 | 508,273 | +0.04(+0.07%) |
Mar 09, 2015 | 51.17 | 51.50 | 51.11 | 51.33 | 557,703 | +0.62(+1.22%) |
Mar 06, 2015 | 51.92 | 51.92 | 50.53 | 50.71 | 716,550 | -2.02(-3.84%) |
Mar 05, 2015 | 52.74 | 53.41 | 52.72 | 52.73 | 617,651 | +0.23(+0.43%) |
Mar 04, 2015 | 52.82 | 52.99 | 52.24 | 52.51 | 479,278 | -0.49(-0.92%) |
Mar 03, 2015 | 52.84 | 53.23 | 52.45 | 52.99 | 490,016 | -0.08(-0.16%) |
Mar 02, 2015 | 52.15 | 53.29 | 52.15 | 53.08 | 679,294 | +0.92(+1.76%) |
Feb 27, 2015 | 52.51 | 52.58 | 51.96 | 52.16 | 735,573 | -0.16(-0.30%) |
Feb 26, 2015 | 52.78 | 52.99 | 52.25 | 52.31 | 410,577 | -0.54(-1.03%) |
Feb 25, 2015 | 52.74 | 53.32 | 52.42 | 52.86 | 661,812 | +0.11(+0.21%) |
Feb 24, 2015 | 53.82 | 54.17 | 52.67 | 52.74 | 1,048,013 | -1.39(-2.57%) |
Feb 23, 2015 | 53.98 | 54.48 | 53.77 | 54.13 | 610,168 | +0.13(+0.25%) |
Feb 20, 2015 | 53.17 | 54.07 | 53.13 | 54.00 | 672,860 | +0.63(+1.19%) |
Feb 19, 2015 | 54.17 | 54.23 | 53.16 | 53.37 | 788,594 | -1.03(-1.89%) |
Feb 18, 2015 | 53.85 | 54.42 | 53.46 | 54.39 | 1,631,519 | +0.56(+1.03%) |
Feb 17, 2015 | 53.61 | 54.23 | 53.41 | 53.84 | 887,443 | +0.09(+0.17%) |
Feb 13, 2015 | 54.39 | 53.75 | 53.75 | 53.75 | 1,001,640 | -0.66(-1.22%) |
Feb 12, 2015 | 52.80 | 54.61 | 52.54 | 54.41 | 1,377,053 | +1.70(+3.22%) |
Feb 11, 2015 | 52.92 | 52.98 | 52.24 | 52.71 | 529,293 | -0.14(-0.27%) |
Feb 10, 2015 | 52.70 | 52.86 | 51.96 | 52.85 | 428,459 | +0.42(+0.81%) |
Feb 09, 2015 | 52.43 | 52.77 | 52.22 | 52.43 | 350,093 | -0.09(-0.17%) |
Feb 06, 2015 | 53.20 | 53.20 | 52.26 | 52.52 | 546,057 | -1.18(-2.19%) |
Feb 05, 2015 | 52.79 | 53.73 | 52.57 | 53.70 | 563,963 | +1.05(+2.00%) |
Feb 04, 2015 | 52.82 | 53.03 | 52.29 | 52.65 | 604,617 | -0.27(-0.51%) |
Feb 03, 2015 | 52.67 | 52.94 | 52.00 | 52.91 | 679,225 | +0.52(+1.00%) |
Feb 02, 2015 | 52.67 | 52.67 | 51.05 | 52.39 | 685,762 | +0.11(+0.20%) |
Jan 30, 2015 | 53.80 | 53.80 | 52.25 | 52.29 | 1,214,394 | -1.49(-2.78%) |
Jan 29, 2015 | 60.43 | 60.43 | 53.16 | 53.78 | 966,014 | +0.94(+1.77%) |
Jan 28, 2015 | 53.27 | 53.65 | 52.80 | 52.84 | 593,544 | -0.28(-0.53%) |
Jan 27, 2015 | 53.15 | 53.52 | 52.96 | 53.13 | 476,172 | -0.27(-0.51%) |
Jan 26, 2015 | 52.59 | 53.42 | 52.46 | 53.40 | 499,280 | +0.70(+1.32%) |
Jan 23, 2015 | 52.70 | 52.87 | 52.33 | 52.70 | 482,791 | +0.04(+0.07%) |
Jan 22, 2015 | 51.65 | 52.67 | 51.38 | 52.67 | 582,426 | +1.18(+2.30%) |
Jan 21, 2015 | 51.09 | 51.62 | 51.07 | 51.48 | 455,293 | +0.32(+0.63%) |
Jan 20, 2015 | 51.89 | 52.03 | 50.98 | 51.16 | 424,430 | -0.51(-1.00%) |
Jan 16, 2015 | 51.07 | 51.75 | 50.86 | 51.67 | 390,625 | +0.56(+1.10%) |
Jan 15, 2015 | 51.29 | 51.38 | 50.76 | 51.11 | 474,217 | +0.06(+0.11%) |
Jan 14, 2015 | 50.11 | 51.23 | 50.07 | 51.05 | 641,419 | +0.47(+0.92%) |
Jan 13, 2015 | 51.35 | 51.69 | 50.19 | 50.59 | 670,540 | -0.65(-1.27%) |
Jan 12, 2015 | 50.99 | 51.36 | 50.83 | 51.24 | 523,459 | +0.23(+0.46%) |
Jan 09, 2015 | 50.71 | 51.31 | 50.51 | 51.00 | 404,998 | +0.28(+0.56%) |
Jan 08, 2015 | 50.43 | 50.89 | 50.13 | 50.72 | 640,106 | +0.35(+0.69%) |
Jan 07, 2015 | 50.31 | 50.67 | 49.80 | 50.38 | 662,746 | +0.42(+0.83%) |
Jan 06, 2015 | 50.41 | 50.53 | 49.87 | 49.96 | 727,891 | -0.16(-0.32%) |
Jan 05, 2015 | 49.61 | 50.27 | 49.14 | 50.12 | 537,361 | +0.42(+0.85%) |