Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.27 | 54.27 | 53.84 | 53.89 | 23,472 | -0.42(-0.77%) |
Mar 30, 2015 | 54.48 | 54.48 | 54.05 | 54.31 | 9,097 | +0.35(+0.65%) |
Mar 27, 2015 | 53.89 | 53.98 | 53.45 | 53.96 | 42,312 | +0.46(+0.86%) |
Mar 26, 2015 | 53.50 | 53.78 | 53.19 | 53.50 | 40,083 | -0.09(-0.17%) |
Mar 25, 2015 | 54.26 | 54.53 | 53.55 | 53.59 | 15,944 | -0.24(-0.45%) |
Mar 24, 2015 | 54.47 | 54.47 | 53.83 | 53.83 | 16,639 | -0.31(-0.57%) |
Mar 23, 2015 | 53.91 | 54.39 | 53.91 | 54.14 | 13,199 | +0.07(+0.13%) |
Mar 20, 2015 | 54.22 | 54.22 | 53.75 | 54.07 | 33,646 | +0.20(+0.37%) |
Mar 19, 2015 | 54.00 | 54.00 | 53.62 | 53.87 | 28,497 | +0.05(+0.08%) |
Mar 18, 2015 | 53.24 | 54.00 | 52.99 | 53.82 | 16,650 | +0.40(+0.76%) |
Mar 17, 2015 | 53.35 | 53.53 | 53.19 | 53.42 | 24,383 | -0.27(-0.50%) |
Mar 16, 2015 | 53.44 | 53.69 | 53.33 | 53.69 | 13,864 | +0.62(+1.18%) |
Mar 13, 2015 | 53.27 | 53.27 | 52.73 | 53.07 | 7,989 | -0.32(-0.61%) |
Mar 12, 2015 | 52.94 | 53.46 | 52.94 | 53.39 | 9,963 | +0.99(+1.89%) |
Mar 11, 2015 | 52.50 | 52.58 | 52.04 | 52.40 | 9,788 | -0.10(-0.19%) |
Mar 10, 2015 | 52.72 | 52.72 | 52.30 | 52.50 | 17,200 | -0.63(-1.19%) |
Mar 09, 2015 | 53.00 | 53.19 | 52.90 | 53.13 | 6,453 | +0.51(+0.97%) |
Mar 06, 2015 | 53.08 | 53.38 | 52.61 | 52.62 | 14,125 | -0.99(-1.85%) |
Mar 05, 2015 | 53.60 | 53.72 | 53.35 | 53.61 | 23,959 | +0.02(+0.04%) |
Mar 04, 2015 | 53.47 | 53.66 | 53.28 | 53.59 | 29,386 | -0.10(-0.18%) |
Mar 03, 2015 | 54.00 | 54.00 | 53.47 | 53.69 | 11,644 | -0.28(-0.52%) |
Mar 02, 2015 | 53.92 | 53.97 | 53.56 | 53.97 | 18,533 | +0.17(+0.32%) |
Feb 27, 2015 | 54.05 | 54.05 | 53.70 | 53.80 | 27,532 | +0.17(+0.32%) |
Feb 26, 2015 | 53.76 | 53.76 | 53.30 | 53.63 | 8,658 | +0.01(+0.02%) |
Feb 25, 2015 | 53.84 | 53.84 | 53.37 | 53.62 | 35,863 | -0.32(-0.59%) |
Feb 24, 2015 | 54.09 | 54.09 | 53.70 | 53.94 | 14,143 | +0.25(+0.46%) |
Feb 23, 2015 | 53.85 | 53.85 | 53.53 | 53.69 | 18,465 | +0.12(+0.22%) |
Feb 20, 2015 | 53.49 | 53.79 | 52.86 | 53.57 | 19,812 | +0.24(+0.45%) |
Feb 19, 2015 | 53.36 | 53.47 | 53.29 | 53.33 | 12,829 | -0.11(-0.21%) |
Feb 18, 2015 | 53.10 | 53.46 | 52.90 | 53.44 | 18,781 | +0.79(+1.50%) |
Feb 17, 2015 | 52.87 | 52.91 | 52.40 | 52.65 | 23,128 | +0.08(+0.16%) |
Feb 13, 2015 | 52.67 | 52.57 | 52.57 | 52.57 | 8,500 | -0.02(-0.05%) |
Feb 12, 2015 | 52.48 | 52.87 | 52.08 | 52.59 | 29,729 | +0.79(+1.53%) |
Feb 11, 2015 | 51.85 | 51.93 | 51.52 | 51.80 | 12,122 | -0.07(-0.13%) |
Feb 10, 2015 | 51.65 | 51.87 | 51.28 | 51.87 | 10,407 | +0.51(+0.99%) |
Feb 09, 2015 | 51.44 | 51.65 | 51.15 | 51.36 | 20,972 | -0.13(-0.25%) |
Feb 06, 2015 | 51.70 | 51.88 | 51.49 | 51.49 | 14,737 | -0.19(-0.37%) |
Feb 05, 2015 | 52.69 | 52.69 | 51.62 | 51.68 | 15,087 | -0.08(-0.15%) |
Feb 04, 2015 | 51.55 | 52.10 | 51.42 | 51.76 | 19,899 | +0.28(+0.54%) |
Feb 03, 2015 | 51.35 | 51.48 | 51.17 | 51.48 | 8,508 | +0.28(+0.55%) |
Feb 02, 2015 | 50.70 | 51.20 | 50.27 | 51.20 | 6,481 | +0.22(+0.43%) |
Jan 30, 2015 | 51.46 | 51.46 | 50.97 | 50.98 | 18,361 | -0.96(-1.85%) |
Jan 29, 2015 | 51.24 | 51.94 | 51.12 | 51.94 | 8,974 | +0.54(+1.05%) |
Jan 28, 2015 | 52.87 | 52.87 | 51.39 | 51.40 | 13,436 | -0.57(-1.10%) |
Jan 27, 2015 | 52.32 | 52.32 | 51.58 | 51.97 | 43,298 | -0.59(-1.12%) |
Jan 26, 2015 | 52.02 | 52.56 | 52.02 | 52.56 | 66,130 | +0.54(+1.04%) |
Jan 23, 2015 | 52.26 | 52.26 | 51.87 | 52.02 | 13,678 | -0.37(-0.71%) |
Jan 22, 2015 | 51.65 | 52.39 | 51.32 | 52.39 | 20,838 | +0.80(+1.55%) |
Jan 21, 2015 | 51.15 | 51.59 | 51.15 | 51.59 | 8,243 | +0.09(+0.17%) |
Jan 20, 2015 | 51.59 | 51.64 | 50.87 | 51.50 | 24,252 | +0.29(+0.57%) |
Jan 16, 2015 | 50.59 | 51.21 | 50.59 | 51.21 | 10,592 | +0.68(+1.35%) |
Jan 15, 2015 | 51.24 | 51.24 | 50.23 | 50.53 | 22,915 | +0.16(+0.32%) |
Jan 14, 2015 | 49.99 | 50.43 | 49.90 | 50.37 | 87,384 | +0.21(+0.42%) |
Jan 13, 2015 | 50.93 | 51.22 | 49.98 | 50.16 | 104,626 | -0.16(-0.32%) |
Jan 12, 2015 | 50.58 | 50.58 | 50.32 | 50.32 | 15,410 | -0.33(-0.65%) |
Jan 09, 2015 | 51.27 | 51.27 | 50.65 | 50.65 | 31,995 | -0.42(-0.82%) |
Jan 08, 2015 | 50.41 | 51.09 | 50.41 | 51.07 | 24,316 | +0.65(+1.29%) |
Jan 07, 2015 | 50.21 | 50.42 | 49.83 | 50.42 | 17,078 | +0.70(+1.41%) |
Jan 06, 2015 | 50.03 | 50.03 | 49.19 | 49.72 | 44,148 | +0.02(+0.04%) |
Jan 05, 2015 | 49.83 | 50.05 | 49.54 | 49.70 | 67,554 | -0.48(-0.95%) |