Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 54.32 | 54.32 | 53.56 | 53.59 | 164,146 | -0.64(-1.18%) |
Mar 30, 2015 | 53.97 | 54.23 | 53.49 | 54.23 | 173,373 | +0.69(+1.28%) |
Mar 27, 2015 | 52.96 | 53.62 | 52.96 | 53.54 | 111,493 | +0.63(+1.20%) |
Mar 26, 2015 | 52.26 | 53.58 | 52.05 | 52.91 | 365,298 | -0.10(-0.20%) |
Mar 25, 2015 | 55.21 | 55.51 | 52.93 | 53.01 | 377,885 | -2.20(-3.98%) |
Mar 24, 2015 | 55.72 | 56.05 | 55.14 | 55.21 | 153,733 | -0.46(-0.82%) |
Mar 23, 2015 | 56.33 | 56.33 | 55.63 | 55.66 | 198,703 | -0.74(-1.31%) |
Mar 20, 2015 | 57.51 | 57.51 | 56.22 | 56.40 | 593,172 | -0.51(-0.90%) |
Mar 19, 2015 | 56.35 | 56.91 | 55.92 | 56.91 | 486,603 | +0.60(+1.06%) |
Mar 18, 2015 | 55.58 | 56.50 | 55.42 | 56.32 | 265,472 | +0.67(+1.21%) |
Mar 17, 2015 | 55.15 | 55.65 | 54.93 | 55.65 | 186,700 | +0.36(+0.65%) |
Mar 16, 2015 | 55.01 | 55.33 | 54.99 | 55.29 | 178,927 | +0.73(+1.33%) |
Mar 13, 2015 | 54.65 | 55.01 | 54.15 | 54.56 | 442,422 | -0.12(-0.22%) |
Mar 12, 2015 | 54.45 | 54.71 | 54.02 | 54.68 | 200,801 | +0.68(+1.25%) |
Mar 11, 2015 | 53.45 | 54.07 | 53.24 | 54.00 | 134,779 | +0.76(+1.43%) |
Mar 10, 2015 | 53.43 | 53.65 | 52.85 | 53.24 | 251,005 | -0.70(-1.29%) |
Mar 09, 2015 | 53.67 | 53.97 | 53.24 | 53.94 | 224,420 | +0.28(+0.52%) |
Mar 06, 2015 | 54.27 | 54.27 | 53.49 | 53.66 | 211,503 | -0.64(-1.17%) |
Mar 05, 2015 | 54.53 | 54.84 | 54.19 | 54.29 | 269,037 | +0.12(+0.22%) |
Mar 04, 2015 | 53.56 | 54.19 | 53.20 | 54.18 | 196,181 | +0.42(+0.78%) |
Mar 03, 2015 | 54.09 | 54.09 | 53.25 | 53.76 | 1,020,681 | -0.39(-0.71%) |
Mar 02, 2015 | 53.56 | 54.15 | 53.33 | 54.14 | 300,701 | +0.57(+1.06%) |
Feb 27, 2015 | 54.12 | 54.35 | 53.55 | 53.58 | 234,002 | -0.45(-0.84%) |
Feb 26, 2015 | 53.41 | 54.03 | 53.24 | 54.03 | 97,020 | +0.67(+1.26%) |
Feb 25, 2015 | 53.36 | 53.58 | 53.02 | 53.36 | 316,348 | -0.01(-0.02%) |
Feb 24, 2015 | 53.54 | 53.77 | 53.03 | 53.37 | 331,023 | -0.03(-0.05%) |
Feb 23, 2015 | 53.25 | 53.65 | 53.14 | 53.39 | 274,102 | +0.10(+0.19%) |
Feb 20, 2015 | 52.58 | 53.30 | 52.34 | 53.29 | 174,080 | +0.91(+1.74%) |
Feb 19, 2015 | 52.06 | 52.43 | 52.06 | 52.38 | 94,324 | +0.32(+0.61%) |
Feb 18, 2015 | 51.86 | 52.06 | 51.45 | 52.06 | 473,936 | +0.08(+0.16%) |
Feb 17, 2015 | 51.45 | 51.98 | 51.42 | 51.98 | 159,150 | +0.62(+1.20%) |
Feb 13, 2015 | 50.79 | 51.37 | 51.37 | 51.37 | 312,576 | +0.42(+0.83%) |
Feb 12, 2015 | 50.68 | 50.95 | 50.39 | 50.94 | 121,237 | +0.54(+1.07%) |
Feb 11, 2015 | 50.23 | 50.64 | 49.93 | 50.40 | 187,365 | +0.23(+0.45%) |
Feb 10, 2015 | 49.56 | 50.23 | 49.47 | 50.18 | 105,899 | +0.92(+1.87%) |
Feb 09, 2015 | 49.20 | 49.70 | 49.19 | 49.26 | 136,418 | -0.15(-0.30%) |
Feb 06, 2015 | 49.72 | 49.96 | 49.28 | 49.40 | 1,015,314 | -0.36(-0.73%) |
Feb 05, 2015 | 48.93 | 49.86 | 48.92 | 49.77 | 1,000,553 | +1.77(+3.68%) |
Feb 04, 2015 | 47.97 | 48.21 | 47.52 | 48.00 | 1,050,516 | -0.45(-0.93%) |
Feb 03, 2015 | 48.24 | 48.49 | 47.30 | 48.45 | 557,895 | +0.26(+0.55%) |
Feb 02, 2015 | 48.14 | 48.44 | 47.44 | 48.19 | 265,135 | -0.06(-0.13%) |
Jan 30, 2015 | 49.49 | 49.49 | 48.17 | 48.25 | 275,154 | -1.20(-2.42%) |
Jan 29, 2015 | 48.82 | 49.44 | 48.34 | 49.44 | 204,213 | +0.79(+1.63%) |
Jan 28, 2015 | 49.69 | 49.86 | 48.47 | 48.65 | 180,629 | -0.76(-1.54%) |
Jan 27, 2015 | 48.96 | 49.86 | 48.95 | 49.41 | 203,114 | -0.04(-0.09%) |
Jan 26, 2015 | 49.04 | 49.46 | 48.59 | 49.46 | 163,042 | +0.71(+1.46%) |
Jan 23, 2015 | 48.59 | 49.00 | 48.54 | 48.75 | 135,612 | +0.14(+0.29%) |
Jan 22, 2015 | 48.34 | 48.60 | 47.41 | 48.60 | 156,973 | +0.39(+0.82%) |
Jan 21, 2015 | 48.51 | 48.73 | 48.13 | 48.21 | 178,452 | -0.29(-0.60%) |
Jan 20, 2015 | 48.78 | 48.91 | 48.00 | 48.50 | 183,263 | -0.11(-0.22%) |
Jan 16, 2015 | 47.04 | 48.65 | 47.03 | 48.61 | 290,363 | +1.60(+3.41%) |
Jan 15, 2015 | 48.36 | 48.36 | 46.95 | 47.00 | 252,722 | -1.12(-2.32%) |
Jan 14, 2015 | 47.54 | 48.33 | 47.41 | 48.12 | 250,684 | +0.02(+0.04%) |
Jan 13, 2015 | 48.44 | 48.86 | 47.40 | 48.10 | 180,153 | +0.04(+0.09%) |
Jan 12, 2015 | 48.51 | 48.61 | 47.89 | 48.06 | 127,500 | -0.13(-0.27%) |
Jan 09, 2015 | 48.21 | 48.40 | 47.75 | 48.19 | 140,809 | +0.02(+0.04%) |
Jan 08, 2015 | 47.72 | 48.21 | 47.72 | 48.17 | 143,840 | +1.04(+2.21%) |
Jan 07, 2015 | 46.15 | 47.13 | 46.15 | 47.13 | 130,196 | +1.16(+2.53%) |
Jan 06, 2015 | 46.62 | 46.78 | 45.39 | 45.97 | 154,849 | -0.42(-0.91%) |
Jan 05, 2015 | 46.71 | 46.96 | 46.23 | 46.39 | 132,524 | -0.34(-0.73%) |