Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 57.82 | 58.39 | 57.82 | 57.85 | 6,399 | -0.08(-0.14%) |
Mar 30, 2015 | 57.69 | 58.07 | 57.69 | 57.93 | 893 | +0.94(+1.65%) |
Mar 27, 2015 | 57.15 | 57.77 | 56.91 | 56.99 | 1,615 | -0.30(-0.52%) |
Mar 26, 2015 | 57.42 | 57.45 | 57.42 | 57.29 | 775 | +0.22(+0.38%) |
Mar 25, 2015 | 57.31 | 57.53 | 57.07 | 57.07 | 916 | +0.19(+0.33%) |
Mar 24, 2015 | 57.96 | 57.96 | 56.83 | 56.88 | 6,482 | -1.02(-1.76%) |
Mar 23, 2015 | 56.88 | 57.90 | 56.86 | 57.90 | 687 | +1.43(+2.52%) |
Mar 20, 2015 | 56.75 | 56.75 | 56.48 | 56.48 | 1,524 | +0.46(+0.82%) |
Mar 19, 2015 | 56.56 | 56.56 | 55.86 | 56.02 | 1,557 | -0.86(-1.51%) |
Mar 18, 2015 | 55.40 | 57.07 | 55.19 | 56.88 | 1,846 | +1.20(+2.15%) |
Mar 17, 2015 | 55.10 | 55.69 | 55.10 | 55.69 | 223 | +0.66(+1.20%) |
Mar 16, 2015 | 54.60 | 55.03 | 54.60 | 55.03 | 261 | +0.43(+0.79%) |
Mar 13, 2015 | 55.13 | 55.13 | 54.60 | 54.60 | 3,310 | -0.94(-1.69%) |
Mar 12, 2015 | 56.13 | 56.13 | 55.54 | 55.54 | 762 | -0.59(-1.05%) |
Mar 11, 2015 | 57.15 | 57.15 | 56.13 | 56.13 | 693 | -1.18(-2.06%) |
Mar 10, 2015 | 55.73 | 57.31 | 55.73 | 57.31 | 1,533 | -0.22(-0.37%) |
Mar 09, 2015 | 59.88 | 59.88 | 57.53 | 57.53 | 2,315 | -1.24(-2.11%) |
Mar 06, 2015 | 59.76 | 59.76 | 58.17 | 58.77 | 1,403 | -1.08(-1.80%) |
Mar 05, 2015 | 60.11 | 60.11 | 59.84 | 59.84 | 365 | +0.56(+0.95%) |
Mar 04, 2015 | 60.67 | 59.73 | 58.90 | 59.28 | 1,798 | -0.46(-0.77%) |
Mar 03, 2015 | 59.57 | 59.84 | 59.57 | 59.73 | 225 | +0.43(+0.73%) |
Mar 02, 2015 | 60.78 | 60.78 | 59.30 | 59.30 | 844 | -0.90(-1.50%) |
Feb 27, 2015 | 60.00 | 60.20 | 59.84 | 60.20 | 1,375 | +0.88(+1.47%) |
Feb 26, 2015 | 59.44 | 59.63 | 59.33 | 59.33 | 672 | -1.75(-2.86%) |
Feb 25, 2015 | 60.89 | 61.21 | 60.89 | 61.08 | 637 | +1.08(+1.79%) |
Feb 24, 2015 | 59.65 | 60.14 | 59.65 | 60.00 | 2,775 | +0.03(+0.04%) |
Feb 23, 2015 | 59.92 | 60.00 | 59.68 | 59.98 | 1,893 | -0.54(-0.89%) |
Feb 20, 2015 | 59.87 | 60.51 | 59.87 | 60.51 | 1,156 | +0.83(+1.40%) |
Feb 19, 2015 | 58.39 | 59.68 | 58.39 | 59.68 | 642 | +0.13(+0.23%) |
Feb 18, 2015 | 59.71 | 59.79 | 59.49 | 59.54 | 590 | -0.62(-1.03%) |
Feb 17, 2015 | 59.49 | 60.30 | 59.38 | 60.16 | 3,745 | +0.46(+0.77%) |
Feb 13, 2015 | 59.98 | 59.71 | 59.71 | 59.71 | 3,011 | +0.91(+1.56%) |
Feb 12, 2015 | 58.66 | 58.79 | 58.33 | 58.79 | 967 | +0.97(+1.67%) |
Feb 11, 2015 | 57.82 | 57.82 | 57.82 | 57.82 | 107 | -0.73(-1.24%) |
Feb 10, 2015 | 58.12 | 58.55 | 58.12 | 58.55 | 876 | +0.08(+0.14%) |
Feb 09, 2015 | 59.33 | 59.33 | 58.47 | 58.47 | 1,373 | -1.18(-1.98%) |
Feb 06, 2015 | 59.73 | 59.73 | 59.38 | 59.65 | 1,635 | -0.40(-0.67%) |
Feb 05, 2015 | 59.71 | 60.16 | 59.44 | 60.06 | 1,160 | +0.89(+1.50%) |
Feb 04, 2015 | 59.30 | 59.30 | 58.50 | 59.17 | 533 | -0.13(-0.23%) |
Feb 03, 2015 | 59.20 | 59.76 | 58.87 | 59.30 | 3,590 | +1.21(+2.08%) |
Feb 02, 2015 | 58.01 | 58.36 | 57.61 | 58.09 | 1,487 | +1.56(+2.76%) |
Jan 30, 2015 | 56.75 | 56.75 | 56.53 | 56.53 | 483 | +0.16(+0.29%) |
Jan 29, 2015 | 56.48 | 56.51 | 56.37 | 56.37 | 457 | -1.32(-2.28%) |
Jan 28, 2015 | 58.09 | 58.09 | 57.69 | 57.69 | 243 | -1.02(-1.74%) |
Jan 27, 2015 | 59.01 | 59.01 | 58.71 | 58.71 | 1,005 | -0.22(-0.37%) |
Jan 26, 2015 | 59.14 | 59.14 | 58.93 | 58.93 | 394 | +0.27(+0.46%) |
Jan 23, 2015 | 59.17 | 59.20 | 58.66 | 58.66 | 1,199 | +0.51(+0.88%) |
Jan 22, 2015 | 58.66 | 59.17 | 57.96 | 58.15 | 2,094 | -0.19(-0.32%) |
Jan 21, 2015 | 58.12 | 58.33 | 58.12 | 58.33 | 1,345 | +1.75(+3.08%) |
Jan 20, 2015 | 55.91 | 56.75 | 55.91 | 56.59 | 507 | +0.67(+1.21%) |
Jan 16, 2015 | 53.92 | 55.91 | 53.92 | 55.91 | 2,396 | +1.99(+3.69%) |
Jan 15, 2015 | 53.90 | 54.57 | 53.82 | 53.92 | 1,992 | +0.78(+1.47%) |
Jan 14, 2015 | 51.75 | 53.14 | 51.07 | 53.14 | 6,411 | +0.32(+0.61%) |
Jan 13, 2015 | 54.30 | 54.30 | 52.82 | 52.82 | 1,405 | -0.83(-1.55%) |
Jan 12, 2015 | 56.75 | 59.44 | 53.65 | 53.65 | 3,748 | -3.24(-5.69%) |
Jan 09, 2015 | 58.07 | 58.07 | 56.24 | 56.89 | 1,658 | +0.14(+0.26%) |
Jan 08, 2015 | 57.42 | 57.42 | 56.75 | 56.75 | 571 | +0.76(+1.36%) |
Jan 07, 2015 | 57.53 | 57.53 | 55.57 | 55.98 | 3,080 | -0.63(-1.11%) |
Jan 06, 2015 | 58.28 | 58.28 | 55.51 | 56.61 | 2,113 | -2.98(-5.01%) |
Jan 05, 2015 | 61.43 | 61.78 | 59.60 | 59.60 | 2,798 | -3.47(-5.50%) |