Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.85 | 58.42 | 57.85 | 57.88 | 6,396 | -0.08(-0.14%) |
Mar 30, 2015 | 57.72 | 58.10 | 57.72 | 57.96 | 892 | +0.94(+1.65%) |
Mar 27, 2015 | 57.18 | 57.80 | 56.94 | 57.02 | 1,615 | -0.30(-0.52%) |
Mar 26, 2015 | 57.45 | 57.48 | 57.45 | 57.32 | 774 | +0.22(+0.38%) |
Mar 25, 2015 | 57.34 | 57.56 | 57.10 | 57.10 | 916 | +0.19(+0.33%) |
Mar 24, 2015 | 57.99 | 57.99 | 56.86 | 56.91 | 6,478 | -1.02(-1.76%) |
Mar 23, 2015 | 56.91 | 57.93 | 56.88 | 57.93 | 687 | +1.43(+2.52%) |
Mar 20, 2015 | 56.78 | 56.78 | 56.51 | 56.51 | 1,523 | +0.46(+0.82%) |
Mar 19, 2015 | 56.59 | 56.59 | 55.89 | 56.05 | 1,556 | -0.86(-1.51%) |
Mar 18, 2015 | 55.43 | 57.10 | 55.22 | 56.91 | 1,845 | +1.20(+2.15%) |
Mar 17, 2015 | 55.13 | 55.72 | 55.13 | 55.72 | 222 | +0.66(+1.20%) |
Mar 16, 2015 | 54.62 | 55.05 | 54.62 | 55.05 | 261 | +0.43(+0.79%) |
Mar 13, 2015 | 55.16 | 55.16 | 54.62 | 54.62 | 3,308 | -0.94(-1.69%) |
Mar 12, 2015 | 56.16 | 56.16 | 55.57 | 55.57 | 761 | -0.59(-1.05%) |
Mar 11, 2015 | 57.18 | 57.18 | 56.16 | 56.16 | 693 | -1.18(-2.06%) |
Mar 10, 2015 | 55.75 | 57.34 | 55.75 | 57.34 | 1,532 | -0.22(-0.37%) |
Mar 09, 2015 | 59.91 | 59.91 | 57.56 | 57.56 | 2,314 | -1.24(-2.11%) |
Mar 06, 2015 | 59.79 | 59.79 | 58.20 | 58.80 | 1,402 | -1.08(-1.80%) |
Mar 05, 2015 | 60.14 | 60.14 | 59.87 | 59.87 | 365 | +0.57(+0.95%) |
Mar 04, 2015 | 60.71 | 59.76 | 58.93 | 59.31 | 1,797 | -0.46(-0.77%) |
Mar 03, 2015 | 59.60 | 59.87 | 59.60 | 59.76 | 225 | +0.43(+0.73%) |
Mar 02, 2015 | 60.81 | 60.81 | 59.33 | 59.33 | 844 | -0.90(-1.50%) |
Feb 27, 2015 | 60.03 | 60.24 | 59.87 | 60.24 | 1,375 | +0.88(+1.48%) |
Feb 26, 2015 | 59.47 | 59.66 | 59.36 | 59.36 | 672 | -1.75(-2.86%) |
Feb 25, 2015 | 60.92 | 61.24 | 60.92 | 61.11 | 637 | +1.08(+1.79%) |
Feb 24, 2015 | 59.68 | 60.17 | 59.68 | 60.03 | 2,773 | +0.03(+0.04%) |
Feb 23, 2015 | 59.95 | 60.03 | 59.71 | 60.01 | 1,892 | -0.54(-0.89%) |
Feb 20, 2015 | 59.90 | 60.54 | 59.90 | 60.54 | 1,155 | +0.83(+1.40%) |
Feb 19, 2015 | 58.42 | 59.71 | 58.42 | 59.71 | 642 | +0.13(+0.23%) |
Feb 18, 2015 | 59.74 | 59.82 | 59.52 | 59.58 | 590 | -0.62(-1.03%) |
Feb 17, 2015 | 59.52 | 60.33 | 59.41 | 60.19 | 3,743 | +0.46(+0.77%) |
Feb 13, 2015 | 60.01 | 59.74 | 59.74 | 59.74 | 3,010 | +0.91(+1.56%) |
Feb 12, 2015 | 58.69 | 58.82 | 58.36 | 58.82 | 966 | +0.97(+1.67%) |
Feb 11, 2015 | 57.85 | 57.85 | 57.85 | 57.85 | 107 | -0.73(-1.24%) |
Feb 10, 2015 | 58.15 | 58.58 | 58.15 | 58.58 | 876 | +0.08(+0.14%) |
Feb 09, 2015 | 59.36 | 59.36 | 58.50 | 58.50 | 1,373 | -1.18(-1.98%) |
Feb 06, 2015 | 59.76 | 59.76 | 59.41 | 59.68 | 1,634 | -0.40(-0.67%) |
Feb 05, 2015 | 59.74 | 60.19 | 59.47 | 60.09 | 1,160 | +0.89(+1.50%) |
Feb 04, 2015 | 59.33 | 59.33 | 58.53 | 59.20 | 533 | -0.13(-0.23%) |
Feb 03, 2015 | 59.23 | 59.79 | 58.90 | 59.33 | 3,588 | +1.21(+2.08%) |
Feb 02, 2015 | 58.04 | 58.39 | 57.64 | 58.12 | 1,486 | +1.56(+2.76%) |
Jan 30, 2015 | 56.78 | 56.78 | 56.56 | 56.56 | 483 | +0.16(+0.29%) |
Jan 29, 2015 | 56.51 | 56.53 | 56.40 | 56.40 | 457 | -1.32(-2.28%) |
Jan 28, 2015 | 58.12 | 58.12 | 57.72 | 57.72 | 243 | -1.02(-1.74%) |
Jan 27, 2015 | 59.04 | 59.04 | 58.74 | 58.74 | 1,005 | -0.22(-0.37%) |
Jan 26, 2015 | 59.17 | 59.17 | 58.96 | 58.96 | 393 | +0.27(+0.46%) |
Jan 23, 2015 | 59.20 | 59.23 | 58.69 | 58.69 | 1,199 | +0.51(+0.88%) |
Jan 22, 2015 | 58.69 | 59.20 | 57.99 | 58.18 | 2,093 | -0.19(-0.32%) |
Jan 21, 2015 | 58.15 | 58.36 | 58.15 | 58.36 | 1,345 | +1.75(+3.08%) |
Jan 20, 2015 | 55.94 | 56.78 | 55.94 | 56.62 | 506 | +0.67(+1.21%) |
Jan 16, 2015 | 53.95 | 55.94 | 53.95 | 55.94 | 2,394 | +1.99(+3.69%) |
Jan 15, 2015 | 53.92 | 54.60 | 53.84 | 53.95 | 1,991 | +0.78(+1.47%) |
Jan 14, 2015 | 51.77 | 53.17 | 51.10 | 53.17 | 6,408 | +0.32(+0.61%) |
Jan 13, 2015 | 54.33 | 54.33 | 52.85 | 52.85 | 1,405 | -0.83(-1.55%) |
Jan 12, 2015 | 56.78 | 59.47 | 53.68 | 53.68 | 3,746 | -3.24(-5.69%) |
Jan 09, 2015 | 58.10 | 58.10 | 56.27 | 56.92 | 1,657 | +0.15(+0.26%) |
Jan 08, 2015 | 57.45 | 57.45 | 56.78 | 56.78 | 571 | +0.76(+1.36%) |
Jan 07, 2015 | 57.56 | 57.56 | 55.60 | 56.01 | 3,078 | -0.63(-1.11%) |
Jan 06, 2015 | 58.31 | 58.31 | 55.54 | 56.64 | 2,111 | -2.98(-5.01%) |
Jan 05, 2015 | 61.46 | 61.81 | 59.63 | 59.63 | 2,796 | -3.47(-5.50%) |