Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 58.43 | 58.43 | 58.15 | 58.16 | 2,775 | +0.02(+0.03%) |
Mar 30, 2015 | 58.14 | 58.22 | 57.95 | 58.13 | 9,436 | -0.27(-0.45%) |
Mar 27, 2015 | 58.09 | 58.50 | 58.09 | 58.40 | 46,461 | -0.14(-0.24%) |
Mar 26, 2015 | 58.39 | 58.55 | 57.45 | 58.54 | 4,113 | +0.16(+0.28%) |
Mar 25, 2015 | 58.51 | 58.65 | 58.38 | 58.38 | 4,640 | +0.05(+0.09%) |
Mar 24, 2015 | 58.75 | 58.75 | 58.32 | 58.32 | 16,426 | -0.53(-0.90%) |
Mar 23, 2015 | 58.87 | 58.96 | 58.75 | 58.85 | 2,900 | +0.35(+0.60%) |
Mar 20, 2015 | 58.91 | 59.03 | 58.50 | 58.50 | 40,581 | +0.35(+0.60%) |
Mar 19, 2015 | 58.01 | 58.30 | 58.01 | 58.15 | 21,005 | +0.12(+0.20%) |
Mar 18, 2015 | 57.20 | 58.03 | 57.04 | 58.03 | 11,603 | +0.73(+1.28%) |
Mar 17, 2015 | 57.65 | 57.70 | 57.30 | 57.30 | 1,097 | -0.75(-1.29%) |
Mar 16, 2015 | 58.05 | 58.51 | 58.05 | 58.05 | 6,367 | +0.20(+0.35%) |
Mar 13, 2015 | 57.80 | 57.85 | 57.50 | 57.85 | 5,652 | -0.23(-0.40%) |
Mar 12, 2015 | 57.57 | 58.08 | 57.52 | 58.08 | 17,152 | +1.31(+2.31%) |
Mar 11, 2015 | 56.93 | 56.94 | 56.73 | 56.77 | 1,712 | -0.07(-0.12%) |
Mar 10, 2015 | 56.91 | 56.99 | 56.45 | 56.84 | 5,457 | -0.60(-1.04%) |
Mar 09, 2015 | 57.72 | 58.00 | 57.44 | 57.44 | 14,922 | -0.91(-1.57%) |
Mar 06, 2015 | 58.60 | 58.75 | 58.05 | 58.35 | 4,352 | -0.81(-1.37%) |
Mar 05, 2015 | 59.22 | 59.31 | 59.00 | 59.16 | 2,403 | -0.84(-1.40%) |
Mar 04, 2015 | 60.00 | 58.75 | 60.00 | 25,385 | +0.30(+0.50%) | |
Mar 03, 2015 | 61.50 | 59.67 | 59.70 | 16,444 | -1.80(-2.93%) | |
Mar 02, 2015 | 61.36 | 61.70 | 61.36 | 61.50 | 6,283 | -0.18(-0.29%) |
Feb 27, 2015 | 62.03 | 62.03 | 61.66 | 61.68 | 5,225 | -0.34(-0.55%) |
Feb 26, 2015 | 62.42 | 62.75 | 62.02 | 62.02 | 4,587 | +0.52(+0.85%) |
Feb 25, 2015 | 61.33 | 61.88 | 61.33 | 61.50 | 18,008 | +1.47(+2.44%) |
Feb 24, 2015 | 59.50 | 60.17 | 59.40 | 60.03 | 14,105 | +1.03(+1.75%) |
Feb 23, 2015 | 59.27 | 59.27 | 59.00 | 59.00 | 6,517 | -0.34(-0.57%) |
Feb 20, 2015 | 59.07 | 59.37 | 59.07 | 59.34 | 11,707 | +0.31(+0.53%) |
Feb 19, 2015 | 58.78 | 59.25 | 58.78 | 59.03 | 8,087 | -0.27(-0.46%) |
Feb 18, 2015 | 59.06 | 59.30 | 59.06 | 59.30 | 2,335 | -0.11(-0.19%) |
Feb 17, 2015 | 59.44 | 59.50 | 59.35 | 59.41 | 8,679 | -0.65(-1.08%) |
Feb 13, 2015 | 60.06 | 60.06 | 60.06 | 0 | +0.25(+0.42%) | |
Feb 12, 2015 | 59.09 | 59.81 | 59.09 | 59.81 | 14,019 | +0.00(+0.00%) |
Feb 11, 2015 | 60.15 | 60.15 | 59.34 | 59.81 | 9,769 | +0.39(+0.66%) |
Feb 10, 2015 | 59.86 | 59.86 | 59.13 | 59.42 | 12,501 | -0.38(-0.63%) |
Feb 09, 2015 | 59.99 | 60.05 | 59.78 | 59.80 | 4,242 | +0.10(+0.16%) |
Feb 06, 2015 | 60.02 | 60.36 | 59.65 | 59.70 | 7,367 | +0.32(+0.54%) |
Feb 05, 2015 | 59.77 | 59.86 | 59.35 | 59.38 | 3,164 | -0.37(-0.62%) |
Feb 04, 2015 | 59.72 | 59.97 | 59.70 | 59.75 | 5,175 | +0.00(+0.00%) |
Feb 03, 2015 | 59.64 | 59.90 | 59.53 | 59.75 | 10,616 | -0.54(-0.90%) |
Feb 02, 2015 | 60.06 | 60.73 | 59.96 | 60.29 | 10,021 | +1.28(+2.17%) |
Jan 30, 2015 | 58.69 | 59.40 | 58.50 | 59.01 | 10,341 | +0.56(+0.96%) |
Jan 29, 2015 | 59.86 | 59.86 | 57.41 | 58.45 | 55,250 | -3.58(-5.77%) |
Jan 28, 2015 | 63.08 | 63.08 | 62.03 | 62.03 | 15,884 | -0.31(-0.51%) |
Jan 27, 2015 | 62.45 | 62.45 | 62.12 | 62.34 | 4,250 | -0.26(-0.41%) |
Jan 26, 2015 | 62.64 | 62.84 | 62.36 | 62.60 | 10,275 | +0.15(+0.24%) |
Jan 23, 2015 | 62.65 | 62.65 | 61.78 | 62.45 | 9,464 | +1.77(+2.91%) |
Jan 22, 2015 | 59.54 | 60.89 | 59.54 | 60.69 | 7,046 | +1.84(+3.14%) |
Jan 21, 2015 | 57.95 | 58.84 | 57.95 | 58.84 | 9,143 | +0.09(+0.15%) |
Jan 20, 2015 | 58.59 | 58.75 | 58.29 | 58.75 | 7,678 | -0.28(-0.47%) |
Jan 16, 2015 | 59.03 | 59.03 | 59.03 | 0 | -0.07(-0.12%) | |
Jan 15, 2015 | 59.53 | 59.68 | 58.87 | 59.10 | 12,203 | +0.00(+0.00%) |
Jan 14, 2015 | 59.00 | 59.10 | 58.72 | 59.10 | 9,646 | -0.90(-1.50%) |
Jan 13, 2015 | 60.00 | 0 | +0.24(+0.40%) | |||
Jan 12, 2015 | 59.67 | 59.76 | 59.30 | 59.76 | 12,665 | -0.31(-0.52%) |
Jan 09, 2015 | 60.38 | 60.38 | 59.76 | 60.07 | 3,010 | -0.43(-0.71%) |
Jan 08, 2015 | 59.78 | 60.65 | 59.78 | 60.50 | 18,419 | +0.90(+1.51%) |
Jan 07, 2015 | 59.69 | 59.95 | 59.60 | 59.60 | 10,513 | +1.00(+1.71%) |
Jan 06, 2015 | 58.94 | 58.94 | 58.15 | 58.60 | 14,264 | +0.10(+0.17%) |
Jan 05, 2015 | 59.00 | 59.15 | 58.35 | 58.50 | 15,284 | -1.09(-1.83%) |