Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.26 | 55.73 | 54.97 | 55.64 | 697,547 | +0.35(+0.64%) |
Mar 30, 2015 | 54.45 | 55.62 | 54.29 | 55.28 | 553,500 | +1.22(+2.25%) |
Mar 27, 2015 | 53.71 | 54.17 | 53.44 | 54.07 | 784,846 | -0.22(-0.40%) |
Mar 26, 2015 | 53.70 | 54.46 | 53.62 | 54.29 | 664,581 | +0.45(+0.84%) |
Mar 25, 2015 | 54.41 | 54.62 | 53.76 | 53.83 | 1,136,863 | -0.42(-0.77%) |
Mar 24, 2015 | 54.59 | 54.59 | 54.12 | 54.25 | 578,151 | -0.36(-0.66%) |
Mar 23, 2015 | 54.17 | 54.61 | 53.71 | 54.61 | 579,721 | +0.44(+0.82%) |
Mar 20, 2015 | 53.36 | 54.33 | 53.10 | 54.17 | 1,263,925 | +0.97(+1.83%) |
Mar 19, 2015 | 53.25 | 53.35 | 52.89 | 53.20 | 649,522 | -0.07(-0.14%) |
Mar 18, 2015 | 52.93 | 53.42 | 52.83 | 53.27 | 621,941 | +0.26(+0.50%) |
Mar 17, 2015 | 52.46 | 53.16 | 52.46 | 53.01 | 540,600 | +0.46(+0.88%) |
Mar 16, 2015 | 51.73 | 52.56 | 51.72 | 52.54 | 309,587 | +1.05(+2.04%) |
Mar 13, 2015 | 51.87 | 51.95 | 51.07 | 51.49 | 280,666 | -0.40(-0.77%) |
Mar 12, 2015 | 50.90 | 51.95 | 50.83 | 51.89 | 403,423 | +1.23(+2.42%) |
Mar 11, 2015 | 49.82 | 50.86 | 49.77 | 50.67 | 607,877 | +1.01(+2.03%) |
Mar 10, 2015 | 50.01 | 50.02 | 49.58 | 49.66 | 709,525 | -0.85(-1.69%) |
Mar 09, 2015 | 50.32 | 50.72 | 50.11 | 50.51 | 654,041 | +0.19(+0.38%) |
Mar 06, 2015 | 50.15 | 50.84 | 50.10 | 50.32 | 799,107 | +0.05(+0.09%) |
Mar 05, 2015 | 51.41 | 51.68 | 50.08 | 50.28 | 1,207,457 | -1.25(-2.43%) |
Mar 04, 2015 | 51.93 | 52.02 | 51.41 | 51.53 | 559,086 | -0.49(-0.94%) |
Mar 03, 2015 | 52.21 | 52.23 | 51.99 | 52.02 | 382,119 | -0.23(-0.43%) |
Mar 02, 2015 | 51.04 | 52.33 | 50.94 | 52.24 | 556,151 | +1.32(+2.60%) |
Feb 27, 2015 | 51.52 | 51.86 | 50.89 | 50.92 | 823,976 | -0.62(-1.20%) |
Feb 26, 2015 | 51.99 | 51.99 | 51.45 | 51.54 | 652,395 | -0.40(-0.77%) |
Feb 25, 2015 | 52.38 | 52.39 | 51.86 | 51.94 | 450,568 | -0.38(-0.73%) |
Feb 24, 2015 | 52.38 | 52.55 | 52.10 | 52.32 | 361,658 | +0.04(+0.07%) |
Feb 23, 2015 | 52.71 | 52.74 | 52.19 | 52.28 | 468,209 | -0.38(-0.72%) |
Feb 20, 2015 | 52.38 | 52.72 | 52.00 | 52.66 | 437,114 | +0.21(+0.40%) |
Feb 19, 2015 | 52.02 | 52.53 | 52.01 | 52.45 | 495,709 | +0.44(+0.84%) |
Feb 18, 2015 | 51.73 | 52.02 | 51.34 | 52.02 | 916,078 | +0.14(+0.26%) |
Feb 17, 2015 | 51.58 | 51.99 | 51.58 | 51.88 | 666,717 | +0.14(+0.26%) |
Feb 13, 2015 | 51.63 | 51.75 | 51.75 | 51.75 | 1,044,605 | +0.00(+0.00%) |
Feb 12, 2015 | 51.30 | 52.05 | 51.16 | 51.75 | 688,702 | +0.56(+1.10%) |
Feb 11, 2015 | 51.53 | 51.71 | 51.10 | 51.19 | 711,724 | -0.36(-0.70%) |
Feb 10, 2015 | 51.66 | 51.72 | 51.15 | 51.55 | 869,293 | +0.06(+0.12%) |
Feb 09, 2015 | 50.63 | 51.52 | 50.56 | 51.48 | 923,417 | +0.80(+1.57%) |
Feb 06, 2015 | 50.41 | 51.35 | 50.28 | 50.69 | 1,192,527 | +0.48(+0.96%) |
Feb 05, 2015 | 49.75 | 50.65 | 49.57 | 50.21 | 435,911 | +0.33(+0.67%) |
Feb 04, 2015 | 49.50 | 50.21 | 49.50 | 49.87 | 573,529 | +0.27(+0.55%) |
Feb 03, 2015 | 49.30 | 49.74 | 49.22 | 49.60 | 483,650 | +0.43(+0.86%) |
Feb 02, 2015 | 48.88 | 49.25 | 48.15 | 49.18 | 754,438 | +0.49(+1.00%) |
Jan 30, 2015 | 48.62 | 49.14 | 48.52 | 48.69 | 930,333 | -0.62(-1.25%) |
Jan 29, 2015 | 48.89 | 49.33 | 48.51 | 49.30 | 393,317 | +0.55(+1.13%) |
Jan 28, 2015 | 49.30 | 49.30 | 48.70 | 48.75 | 551,826 | -0.35(-0.72%) |
Jan 27, 2015 | 48.90 | 49.40 | 48.69 | 49.10 | 460,489 | -0.24(-0.49%) |
Jan 26, 2015 | 48.85 | 49.66 | 48.43 | 49.35 | 666,125 | +0.30(+0.61%) |
Jan 23, 2015 | 49.16 | 49.48 | 48.95 | 49.05 | 273,904 | -0.14(-0.28%) |
Jan 22, 2015 | 48.77 | 49.20 | 48.14 | 49.19 | 680,525 | +0.72(+1.49%) |
Jan 21, 2015 | 48.33 | 48.78 | 47.83 | 48.46 | 720,595 | -0.12(-0.24%) |
Jan 20, 2015 | 48.90 | 49.28 | 47.98 | 48.58 | 901,374 | -0.33(-0.67%) |
Jan 16, 2015 | 47.78 | 48.94 | 47.53 | 48.91 | 437,433 | +1.05(+2.19%) |
Jan 15, 2015 | 48.61 | 48.61 | 47.65 | 47.86 | 695,893 | -0.72(-1.49%) |
Jan 14, 2015 | 48.52 | 48.79 | 47.96 | 48.58 | 946,463 | -0.32(-0.65%) |
Jan 13, 2015 | 47.67 | 49.66 | 47.42 | 48.90 | 1,866,128 | +1.91(+4.06%) |
Jan 12, 2015 | 47.05 | 47.48 | 46.82 | 46.99 | 553,589 | -0.03(-0.06%) |
Jan 09, 2015 | 46.44 | 47.12 | 46.38 | 47.01 | 1,006,885 | +0.68(+1.46%) |
Jan 08, 2015 | 45.29 | 46.38 | 44.94 | 46.34 | 1,423,334 | +1.36(+3.02%) |
Jan 07, 2015 | 44.22 | 45.04 | 43.82 | 44.98 | 1,390,357 | +1.00(+2.28%) |
Jan 06, 2015 | 43.06 | 44.83 | 43.00 | 43.97 | 2,167,704 | +1.24(+2.90%) |
Jan 05, 2015 | 42.91 | 43.05 | 42.34 | 42.74 | 899,902 | -0.41(-0.94%) |