Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.08 | 55.55 | 54.79 | 55.46 | 699,845 | +0.35(+0.64%) |
Mar 30, 2015 | 54.27 | 55.44 | 54.11 | 55.10 | 555,324 | +1.21(+2.25%) |
Mar 27, 2015 | 53.53 | 53.99 | 53.27 | 53.89 | 787,432 | -0.22(-0.40%) |
Mar 26, 2015 | 53.52 | 54.28 | 53.45 | 54.11 | 666,771 | +0.45(+0.84%) |
Mar 25, 2015 | 54.23 | 54.44 | 53.58 | 53.66 | 1,140,610 | -0.42(-0.77%) |
Mar 24, 2015 | 54.42 | 54.42 | 53.95 | 54.07 | 580,056 | -0.36(-0.66%) |
Mar 23, 2015 | 53.99 | 54.43 | 53.53 | 54.43 | 581,632 | +0.44(+0.82%) |
Mar 20, 2015 | 53.19 | 54.15 | 52.92 | 53.99 | 1,268,090 | +0.97(+1.83%) |
Mar 19, 2015 | 53.08 | 53.18 | 52.72 | 53.02 | 651,662 | -0.07(-0.14%) |
Mar 18, 2015 | 52.75 | 53.24 | 52.66 | 53.09 | 623,990 | +0.26(+0.50%) |
Mar 17, 2015 | 52.29 | 52.98 | 52.29 | 52.83 | 542,382 | +0.46(+0.88%) |
Mar 16, 2015 | 51.56 | 52.39 | 51.55 | 52.37 | 310,607 | +1.05(+2.04%) |
Mar 13, 2015 | 51.70 | 51.78 | 50.91 | 51.32 | 281,591 | -0.40(-0.77%) |
Mar 12, 2015 | 50.73 | 51.77 | 50.66 | 51.72 | 404,752 | +1.22(+2.42%) |
Mar 11, 2015 | 49.66 | 50.69 | 49.60 | 50.50 | 609,880 | +1.00(+2.03%) |
Mar 10, 2015 | 49.85 | 49.86 | 49.41 | 49.50 | 711,863 | -0.85(-1.69%) |
Mar 09, 2015 | 50.16 | 50.55 | 49.95 | 50.35 | 656,196 | +0.19(+0.38%) |
Mar 06, 2015 | 49.98 | 50.67 | 49.94 | 50.16 | 801,741 | +0.05(+0.09%) |
Mar 05, 2015 | 51.24 | 51.51 | 49.91 | 50.11 | 1,211,436 | -1.25(-2.43%) |
Mar 04, 2015 | 51.76 | 51.85 | 51.24 | 51.36 | 560,929 | -0.49(-0.94%) |
Mar 03, 2015 | 52.04 | 52.05 | 51.82 | 51.85 | 383,378 | -0.23(-0.43%) |
Mar 02, 2015 | 50.87 | 52.15 | 50.77 | 52.07 | 557,984 | +1.32(+2.60%) |
Feb 27, 2015 | 51.35 | 51.69 | 50.73 | 50.75 | 826,691 | -0.62(-1.20%) |
Feb 26, 2015 | 51.82 | 51.82 | 51.29 | 51.37 | 654,545 | -0.40(-0.77%) |
Feb 25, 2015 | 52.21 | 52.22 | 51.69 | 51.77 | 452,053 | -0.38(-0.73%) |
Feb 24, 2015 | 52.21 | 52.38 | 51.93 | 52.15 | 362,850 | +0.04(+0.07%) |
Feb 23, 2015 | 52.53 | 52.57 | 52.02 | 52.11 | 469,752 | -0.38(-0.72%) |
Feb 20, 2015 | 52.21 | 52.54 | 51.83 | 52.49 | 438,555 | +0.21(+0.40%) |
Feb 19, 2015 | 51.85 | 52.36 | 51.84 | 52.28 | 497,342 | +0.43(+0.84%) |
Feb 18, 2015 | 51.56 | 51.85 | 51.17 | 51.85 | 919,096 | +0.14(+0.26%) |
Feb 17, 2015 | 51.41 | 51.82 | 51.41 | 51.71 | 668,914 | +0.14(+0.26%) |
Feb 13, 2015 | 51.46 | 51.58 | 51.58 | 51.58 | 1,048,048 | +0.00(+0.00%) |
Feb 12, 2015 | 51.13 | 51.88 | 50.99 | 51.58 | 690,972 | +0.56(+1.10%) |
Feb 11, 2015 | 51.36 | 51.54 | 50.94 | 51.02 | 714,070 | -0.36(-0.70%) |
Feb 10, 2015 | 51.49 | 51.55 | 50.98 | 51.38 | 872,157 | +0.06(+0.12%) |
Feb 09, 2015 | 50.47 | 51.35 | 50.39 | 51.31 | 926,460 | +0.79(+1.57%) |
Feb 06, 2015 | 50.24 | 51.18 | 50.12 | 50.52 | 1,196,457 | +0.48(+0.95%) |
Feb 05, 2015 | 49.58 | 50.48 | 49.40 | 50.04 | 437,347 | +0.33(+0.67%) |
Feb 04, 2015 | 49.34 | 50.04 | 49.34 | 49.71 | 575,419 | +0.27(+0.55%) |
Feb 03, 2015 | 49.14 | 49.57 | 49.06 | 49.44 | 485,244 | +0.42(+0.86%) |
Feb 02, 2015 | 48.72 | 49.09 | 47.99 | 49.02 | 756,924 | +0.49(+1.00%) |
Jan 30, 2015 | 48.47 | 48.98 | 48.36 | 48.53 | 933,399 | -0.61(-1.25%) |
Jan 29, 2015 | 48.73 | 49.17 | 48.35 | 49.14 | 394,613 | +0.55(+1.13%) |
Jan 28, 2015 | 49.14 | 49.14 | 48.54 | 48.59 | 553,644 | -0.35(-0.72%) |
Jan 27, 2015 | 48.74 | 49.24 | 48.53 | 48.94 | 462,007 | -0.24(-0.49%) |
Jan 26, 2015 | 48.69 | 49.49 | 48.28 | 49.19 | 668,320 | +0.30(+0.61%) |
Jan 23, 2015 | 49.00 | 49.31 | 48.79 | 48.89 | 274,807 | -0.14(-0.28%) |
Jan 22, 2015 | 48.61 | 49.04 | 47.98 | 49.02 | 682,768 | +0.72(+1.49%) |
Jan 21, 2015 | 48.17 | 48.62 | 47.67 | 48.30 | 722,970 | -0.12(-0.24%) |
Jan 20, 2015 | 48.74 | 49.11 | 47.82 | 48.42 | 904,344 | -0.32(-0.67%) |
Jan 16, 2015 | 47.63 | 48.78 | 47.37 | 48.74 | 438,874 | +1.05(+2.19%) |
Jan 15, 2015 | 48.45 | 48.45 | 47.49 | 47.70 | 698,186 | -0.72(-1.49%) |
Jan 14, 2015 | 48.36 | 48.63 | 47.80 | 48.42 | 949,582 | -0.32(-0.65%) |
Jan 13, 2015 | 47.52 | 49.49 | 47.27 | 48.74 | 1,872,277 | +1.90(+4.06%) |
Jan 12, 2015 | 46.90 | 47.33 | 46.67 | 46.83 | 555,413 | -0.03(-0.06%) |
Jan 09, 2015 | 46.29 | 46.97 | 46.23 | 46.86 | 1,010,203 | +0.68(+1.46%) |
Jan 08, 2015 | 45.14 | 46.23 | 44.80 | 46.18 | 1,428,025 | +1.35(+3.02%) |
Jan 07, 2015 | 44.07 | 44.89 | 43.68 | 44.83 | 1,394,938 | +1.00(+2.28%) |
Jan 06, 2015 | 42.92 | 44.68 | 42.86 | 43.83 | 2,174,847 | +1.24(+2.90%) |
Jan 05, 2015 | 42.77 | 42.91 | 42.20 | 42.60 | 902,867 | -0.41(-0.94%) |