Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.56 | 58.25 | 57.44 | 57.67 | 159,140 | +0.32(+0.56%) |
Mar 30, 2015 | 57.66 | 58.43 | 57.35 | 57.35 | 107,886 | +0.17(+0.30%) |
Mar 27, 2015 | 56.96 | 57.65 | 56.70 | 57.18 | 41,794 | +0.23(+0.40%) |
Mar 26, 2015 | 56.34 | 57.69 | 56.31 | 56.95 | 104,708 | +0.10(+0.18%) |
Mar 25, 2015 | 57.20 | 57.57 | 56.53 | 56.85 | 64,839 | -0.22(-0.39%) |
Mar 24, 2015 | 56.98 | 57.32 | 56.50 | 57.07 | 77,822 | +0.37(+0.65%) |
Mar 23, 2015 | 56.57 | 57.25 | 56.20 | 56.70 | 85,149 | -0.27(-0.47%) |
Mar 20, 2015 | 56.09 | 56.97 | 55.75 | 56.97 | 72,899 | +1.05(+1.88%) |
Mar 19, 2015 | 55.06 | 56.18 | 55.06 | 55.92 | 69,586 | +0.61(+1.10%) |
Mar 18, 2015 | 55.06 | 56.31 | 55.01 | 55.31 | 60,840 | +0.26(+0.47%) |
Mar 17, 2015 | 54.50 | 55.26 | 54.50 | 55.05 | 38,124 | +0.59(+1.08%) |
Mar 16, 2015 | 54.44 | 54.82 | 54.01 | 54.46 | 54,651 | -0.04(-0.07%) |
Mar 13, 2015 | 55.21 | 55.21 | 54.17 | 54.50 | 61,670 | -0.19(-0.35%) |
Mar 12, 2015 | 55.09 | 55.09 | 54.03 | 54.69 | 124,840 | +0.32(+0.59%) |
Mar 11, 2015 | 54.00 | 54.77 | 54.00 | 54.37 | 64,952 | +0.37(+0.69%) |
Mar 10, 2015 | 53.63 | 54.28 | 52.75 | 54.00 | 113,845 | +0.35(+0.65%) |
Mar 09, 2015 | 54.27 | 54.43 | 53.65 | 53.65 | 102,018 | -0.60(-1.11%) |
Mar 06, 2015 | 56.43 | 56.43 | 53.89 | 54.25 | 174,504 | -1.85(-3.30%) |
Mar 05, 2015 | 55.27 | 56.30 | 55.27 | 56.10 | 60,049 | +0.84(+1.52%) |
Mar 04, 2015 | 57.25 | 55.08 | 55.26 | 131,745 | -1.99(-3.48%) | |
Mar 03, 2015 | 57.10 | 57.50 | 56.41 | 57.25 | 64,839 | +0.30(+0.53%) |
Mar 02, 2015 | 57.16 | 57.25 | 56.50 | 56.95 | 43,761 | +0.09(+0.16%) |
Feb 27, 2015 | 57.00 | 57.45 | 56.76 | 56.86 | 411,843 | -0.22(-0.39%) |
Feb 26, 2015 | 56.84 | 57.08 | 98,400 | +0.11(+0.19%) | ||
Feb 25, 2015 | 56.51 | 57.24 | 56.23 | 56.97 | 91,350 | -0.14(-0.25%) |
Feb 24, 2015 | 57.68 | 57.89 | 57.00 | 57.11 | 129,959 | +0.11(+0.19%) |
Feb 23, 2015 | 56.90 | 57.39 | 56.57 | 57.00 | 94,577 | +0.28(+0.49%) |
Feb 20, 2015 | 55.46 | 56.84 | 55.46 | 56.72 | 51,492 | +1.15(+2.07%) |
Feb 19, 2015 | 55.63 | 56.19 | 55.13 | 55.57 | 91,951 | -0.05(-0.09%) |
Feb 18, 2015 | 56.44 | 56.90 | 55.43 | 55.62 | 84,571 | -1.28(-2.25%) |
Feb 17, 2015 | 57.80 | 57.80 | 56.88 | 56.90 | 90,720 | -0.67(-1.16%) |
Feb 13, 2015 | 57.57 | 57.57 | 57.57 | 0 | -0.34(-0.59%) | |
Feb 12, 2015 | 57.56 | 58.11 | 56.87 | 57.91 | 181,570 | +0.52(+0.91%) |
Feb 11, 2015 | 56.00 | 57.50 | 55.88 | 57.39 | 148,442 | +1.25(+2.23%) |
Feb 10, 2015 | 55.48 | 56.15 | 55.05 | 56.14 | 75,981 | +1.06(+1.92%) |
Feb 09, 2015 | 55.90 | 56.15 | 55.00 | 55.08 | 146,276 | -1.02(-1.82%) |
Feb 06, 2015 | 56.99 | 56.99 | 55.73 | 56.10 | 117,221 | -0.25(-0.44%) |
Feb 05, 2015 | 55.19 | 56.75 | 55.06 | 56.35 | 98,152 | +1.34(+2.44%) |
Feb 04, 2015 | 52.79 | 55.67 | 52.79 | 55.01 | 149,365 | +2.35(+4.46%) |
Feb 03, 2015 | 53.54 | 53.55 | 52.60 | 52.66 | 111,176 | -0.54(-1.02%) |
Feb 02, 2015 | 53.01 | 53.61 | 52.91 | 53.20 | 61,159 | -0.35(-0.65%) |
Jan 30, 2015 | 53.21 | 53.85 | 52.97 | 53.55 | 79,454 | +0.23(+0.43%) |
Jan 29, 2015 | 53.24 | 53.50 | 52.85 | 53.32 | 79,887 | +0.32(+0.60%) |
Jan 28, 2015 | 52.79 | 53.08 | 52.50 | 53.00 | 169,955 | +0.54(+1.03%) |
Jan 27, 2015 | 53.00 | 53.00 | 52.35 | 52.46 | 104,583 | -0.49(-0.93%) |
Jan 26, 2015 | 53.60 | 53.62 | 52.87 | 52.95 | 99,861 | -0.53(-0.99%) |
Jan 23, 2015 | 53.75 | 53.95 | 53.38 | 53.48 | 65,196 | -0.17(-0.32%) |
Jan 22, 2015 | 51.50 | 53.93 | 51.50 | 53.65 | 118,241 | +1.65(+3.17%) |
Jan 21, 2015 | 51.05 | 52.40 | 50.86 | 52.00 | 163,873 | +1.10(+2.16%) |
Jan 20, 2015 | 51.52 | 51.56 | 50.78 | 50.90 | 84,891 | -0.60(-1.17%) |
Jan 19, 2015 | 51.03 | 51.79 | 51.03 | 51.50 | 42,842 | +0.09(+0.18%) |
Jan 16, 2015 | 51.00 | 51.41 | 50.79 | 51.41 | 77,283 | +0.41(+0.80%) |
Jan 15, 2015 | 50.44 | 51.00 | 118,772 | -0.57(-1.11%) | ||
Jan 14, 2015 | 51.57 | 52.01 | 50.78 | 51.57 | 83,375 | -0.13(-0.25%) |
Jan 13, 2015 | 51.51 | 52.00 | 51.33 | 51.70 | 79,341 | +0.19(+0.37%) |
Jan 12, 2015 | 51.50 | 51.96 | 51.30 | 51.51 | 112,715 | +0.34(+0.66%) |
Jan 09, 2015 | 50.72 | 51.60 | 50.72 | 51.17 | 92,440 | +0.46(+0.91%) |
Jan 08, 2015 | 50.00 | 50.85 | 49.83 | 50.71 | 76,118 | +0.75(+1.50%) |
Jan 07, 2015 | 49.85 | 50.29 | 49.41 | 49.96 | 60,895 | +0.53(+1.07%) |
Jan 06, 2015 | 49.41 | 49.73 | 49.20 | 49.43 | 281,220 | +0.28(+0.57%) |
Jan 05, 2015 | 49.99 | 49.99 | 49.15 | 49.15 | 69,095 | -0.84(-1.68%) |