Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.09 | 53.63 | 53.06 | 53.45 | 35,169 | -0.20(-0.37%) |
Mar 30, 2015 | 53.17 | 53.86 | 53.04 | 53.65 | 55,603 | +1.50(+2.87%) |
Mar 27, 2015 | 52.20 | 52.24 | 51.95 | 52.16 | 33,059 | +0.70(+1.36%) |
Mar 26, 2015 | 51.62 | 51.65 | 51.35 | 51.46 | 28,969 | -0.29(-0.56%) |
Mar 25, 2015 | 52.25 | 52.38 | 51.75 | 51.75 | 35,553 | -0.65(-1.24%) |
Mar 24, 2015 | 52.45 | 52.59 | 52.31 | 52.40 | 29,368 | -0.52(-0.99%) |
Mar 23, 2015 | 53.07 | 53.13 | 52.79 | 52.92 | 24,528 | -0.54(-1.01%) |
Mar 20, 2015 | 53.63 | 53.77 | 53.15 | 53.46 | 39,883 | -0.61(-1.14%) |
Mar 19, 2015 | 54.05 | 54.28 | 53.59 | 54.08 | 64,616 | +1.40(+2.65%) |
Mar 18, 2015 | 51.72 | 53.04 | 51.56 | 52.68 | 82,259 | +1.43(+2.79%) |
Mar 17, 2015 | 50.77 | 51.44 | 50.77 | 51.25 | 32,295 | +0.64(+1.26%) |
Mar 16, 2015 | 50.32 | 50.63 | 50.32 | 50.61 | 23,464 | +0.68(+1.36%) |
Mar 13, 2015 | 49.76 | 49.96 | 49.56 | 49.93 | 20,928 | +0.40(+0.81%) |
Mar 12, 2015 | 49.85 | 49.85 | 49.53 | 49.53 | 32,309 | -0.12(-0.23%) |
Mar 11, 2015 | 49.61 | 49.81 | 49.51 | 49.65 | 15,747 | -0.15(-0.30%) |
Mar 10, 2015 | 50.01 | 50.01 | 49.66 | 49.80 | 31,931 | -0.92(-1.82%) |
Mar 09, 2015 | 50.85 | 51.07 | 50.71 | 50.72 | 24,793 | +0.88(+1.77%) |
Mar 06, 2015 | 49.76 | 50.04 | 49.49 | 49.84 | 47,586 | -1.25(-2.46%) |
Mar 05, 2015 | 51.30 | 51.43 | 50.98 | 51.09 | 36,150 | -0.22(-0.42%) |
Mar 04, 2015 | 51.03 | 51.56 | 50.84 | 51.31 | 92,057 | -0.56(-1.07%) |
Mar 03, 2015 | 52.08 | 52.16 | 51.80 | 51.87 | 57,315 | -2.03(-3.76%) |
Mar 02, 2015 | 53.79 | 54.00 | 53.73 | 53.89 | 34,734 | -0.81(-1.49%) |
Feb 27, 2015 | 53.92 | 54.71 | 53.92 | 54.71 | 55,182 | +1.07(+2.00%) |
Feb 26, 2015 | 53.52 | 53.65 | 53.31 | 53.63 | 31,956 | +0.44(+0.83%) |
Feb 25, 2015 | 53.40 | 53.46 | 53.14 | 53.19 | 15,050 | +0.17(+0.33%) |
Feb 24, 2015 | 53.08 | 53.46 | 52.98 | 53.02 | 40,640 | +0.03(+0.06%) |
Feb 23, 2015 | 53.41 | 53.43 | 52.94 | 52.99 | 19,468 | -0.86(-1.59%) |
Feb 20, 2015 | 53.33 | 53.84 | 53.15 | 53.84 | 29,053 | +0.54(+1.01%) |
Feb 19, 2015 | 53.27 | 53.52 | 53.19 | 53.30 | 12,476 | -0.09(-0.17%) |
Feb 18, 2015 | 53.24 | 53.45 | 53.05 | 53.39 | 22,497 | +0.76(+1.45%) |
Feb 17, 2015 | 52.74 | 52.89 | 52.29 | 52.63 | 46,194 | +0.09(+0.17%) |
Feb 13, 2015 | 52.66 | 52.54 | 52.54 | 52.54 | 25,518 | -1.05(-1.95%) |
Feb 12, 2015 | 53.56 | 53.80 | 53.22 | 53.59 | 35,518 | +1.43(+2.74%) |
Feb 11, 2015 | 51.70 | 52.18 | 51.64 | 52.16 | 14,804 | +0.07(+0.13%) |
Feb 10, 2015 | 52.16 | 52.37 | 51.93 | 52.09 | 30,018 | +0.42(+0.80%) |
Feb 09, 2015 | 51.79 | 51.87 | 51.48 | 51.67 | 21,922 | +0.93(+1.83%) |
Feb 06, 2015 | 51.02 | 51.28 | 50.72 | 50.74 | 38,283 | -0.74(-1.44%) |
Feb 05, 2015 | 51.29 | 51.62 | 51.18 | 51.48 | 32,112 | -0.22(-0.43%) |
Feb 04, 2015 | 51.92 | 52.63 | 51.67 | 51.71 | 63,215 | +0.56(+1.09%) |
Feb 03, 2015 | 50.44 | 51.30 | 50.44 | 51.15 | 55,291 | +0.62(+1.23%) |
Feb 02, 2015 | 50.12 | 50.53 | 49.98 | 50.53 | 38,790 | +1.88(+3.86%) |
Jan 30, 2015 | 49.24 | 49.27 | 48.62 | 48.65 | 54,514 | -0.42(-0.85%) |
Jan 29, 2015 | 48.95 | 49.15 | 48.40 | 49.07 | 37,260 | -0.86(-1.71%) |
Jan 28, 2015 | 50.28 | 50.36 | 49.87 | 49.92 | 39,739 | -1.01(-1.97%) |
Jan 27, 2015 | 50.56 | 51.14 | 50.48 | 50.93 | 38,090 | -0.61(-1.18%) |
Jan 26, 2015 | 51.32 | 51.67 | 51.26 | 51.53 | 38,929 | -0.35(-0.67%) |
Jan 23, 2015 | 51.23 | 51.88 | 51.23 | 51.88 | 69,716 | +1.15(+2.28%) |
Jan 22, 2015 | 49.84 | 50.73 | 49.67 | 50.73 | 53,427 | +1.53(+3.11%) |
Jan 21, 2015 | 48.54 | 49.25 | 48.38 | 49.20 | 47,411 | +2.67(+5.73%) |
Jan 20, 2015 | 46.34 | 46.61 | 46.10 | 46.53 | 45,711 | -0.23(-0.50%) |
Jan 16, 2015 | 45.93 | 46.86 | 45.93 | 46.76 | 82,185 | -0.61(-1.28%) |
Jan 15, 2015 | 48.97 | 48.97 | 47.37 | 47.37 | 30,269 | -0.83(-1.72%) |
Jan 14, 2015 | 48.21 | 48.35 | 47.84 | 48.20 | 33,926 | -0.60(-1.23%) |
Jan 13, 2015 | 48.49 | 49.00 | 48.15 | 48.80 | 22,421 | +1.50(+3.16%) |
Jan 12, 2015 | 47.80 | 47.80 | 47.09 | 47.30 | 46,634 | -0.71(-1.47%) |
Jan 09, 2015 | 48.23 | 48.26 | 47.82 | 48.01 | 47,220 | +0.06(+0.12%) |
Jan 08, 2015 | 47.73 | 48.06 | 47.69 | 47.95 | 39,737 | -0.21(-0.43%) |
Jan 07, 2015 | 47.99 | 48.28 | 47.79 | 48.16 | 31,336 | +0.48(+1.01%) |
Jan 06, 2015 | 48.32 | 48.39 | 47.65 | 47.68 | 43,508 | -0.37(-0.76%) |
Jan 05, 2015 | 48.33 | 48.44 | 48.01 | 48.04 | 37,590 | -0.52(-1.06%) |