Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 61.38 | 61.66 | 60.60 | 60.60 | 19,651 | -1.08(-1.75%) |
Mar 30, 2015 | 61.59 | 61.72 | 61.05 | 61.68 | 66,543 | +1.07(+1.77%) |
Mar 27, 2015 | 60.45 | 60.78 | 60.05 | 60.61 | 16,595 | +1.20(+2.02%) |
Mar 26, 2015 | 59.18 | 60.19 | 58.65 | 59.41 | 20,233 | -0.42(-0.70%) |
Mar 25, 2015 | 62.14 | 62.30 | 59.78 | 59.83 | 28,169 | -2.47(-3.96%) |
Mar 24, 2015 | 62.61 | 63.17 | 62.16 | 62.30 | 30,115 | -0.26(-0.41%) |
Mar 23, 2015 | 63.01 | 63.04 | 62.22 | 62.56 | 21,909 | -0.75(-1.19%) |
Mar 20, 2015 | 64.61 | 64.61 | 63.17 | 63.31 | 38,742 | -0.61(-0.95%) |
Mar 19, 2015 | 62.69 | 64.12 | 62.69 | 63.92 | 36,086 | +1.45(+2.32%) |
Mar 18, 2015 | 61.86 | 62.92 | 61.75 | 62.47 | 23,706 | +0.26(+0.42%) |
Mar 17, 2015 | 61.66 | 62.36 | 61.58 | 62.21 | 36,285 | +0.26(+0.42%) |
Mar 16, 2015 | 60.51 | 62.05 | 60.51 | 61.95 | 26,462 | +1.38(+2.28%) |
Mar 13, 2015 | 60.28 | 60.82 | 60.07 | 60.57 | 12,685 | +0.23(+0.38%) |
Mar 12, 2015 | 59.86 | 60.34 | 59.86 | 60.34 | 16,947 | +0.58(+0.97%) |
Mar 11, 2015 | 59.93 | 60.01 | 59.36 | 59.76 | 17,429 | +0.22(+0.37%) |
Mar 10, 2015 | 58.95 | 60.08 | 58.75 | 59.54 | 19,858 | -0.21(-0.35%) |
Mar 09, 2015 | 60.00 | 60.01 | 59.21 | 59.75 | 35,271 | +0.07(+0.12%) |
Mar 06, 2015 | 60.15 | 60.98 | 59.52 | 59.68 | 34,325 | -0.64(-1.06%) |
Mar 05, 2015 | 59.75 | 60.63 | 59.75 | 60.32 | 33,274 | +0.82(+1.38%) |
Mar 04, 2015 | 59.19 | 59.66 | 58.46 | 59.50 | 42,475 | +0.49(+0.83%) |
Mar 03, 2015 | 58.71 | 59.01 | 58.34 | 59.01 | 42,522 | -0.29(-0.49%) |
Mar 02, 2015 | 58.93 | 59.33 | 58.71 | 59.30 | 20,608 | +0.69(+1.18%) |
Feb 27, 2015 | 59.09 | 59.09 | 58.47 | 58.61 | 30,023 | -0.63(-1.06%) |
Feb 26, 2015 | 58.90 | 59.24 | 58.28 | 59.24 | 15,661 | +0.49(+0.83%) |
Feb 25, 2015 | 58.11 | 58.85 | 58.02 | 58.75 | 18,856 | +0.56(+0.95%) |
Feb 24, 2015 | 58.67 | 58.67 | 57.88 | 58.19 | 19,056 | -0.53(-0.90%) |
Feb 23, 2015 | 58.85 | 59.31 | 58.46 | 58.72 | 23,654 | +0.28(+0.48%) |
Feb 20, 2015 | 57.50 | 58.49 | 57.32 | 58.44 | 90,435 | +1.02(+1.78%) |
Feb 19, 2015 | 56.80 | 57.59 | 56.80 | 57.42 | 12,891 | +0.35(+0.61%) |
Feb 18, 2015 | 56.73 | 57.07 | 56.38 | 57.07 | 13,009 | +0.55(+0.97%) |
Feb 17, 2015 | 56.04 | 56.73 | 56.04 | 56.52 | 17,647 | +0.26(+0.46%) |
Feb 13, 2015 | 55.92 | 56.26 | 56.26 | 56.26 | 21,700 | +0.35(+0.63%) |
Feb 12, 2015 | 55.85 | 55.96 | 55.36 | 55.91 | 35,408 | +0.34(+0.61%) |
Feb 11, 2015 | 55.51 | 56.10 | 55.11 | 55.57 | 17,358 | +0.25(+0.45%) |
Feb 10, 2015 | 54.70 | 55.42 | 54.55 | 55.32 | 33,900 | +1.16(+2.14%) |
Feb 09, 2015 | 54.64 | 54.84 | 54.00 | 54.16 | 32,784 | -0.27(-0.50%) |
Feb 06, 2015 | 55.20 | 55.35 | 54.34 | 54.43 | 21,661 | -0.67(-1.22%) |
Feb 05, 2015 | 54.40 | 55.22 | 53.92 | 55.10 | 42,165 | +1.11(+2.06%) |
Feb 04, 2015 | 53.79 | 54.30 | 53.23 | 53.99 | 15,827 | -0.73(-1.33%) |
Feb 03, 2015 | 55.52 | 55.52 | 53.62 | 54.72 | 21,558 | -0.26(-0.47%) |
Feb 02, 2015 | 55.70 | 55.70 | 54.46 | 54.98 | 15,222 | -0.69(-1.23%) |
Jan 30, 2015 | 56.14 | 56.43 | 55.55 | 55.67 | 21,122 | -0.89(-1.58%) |
Jan 29, 2015 | 55.88 | 56.57 | 55.30 | 56.56 | 28,680 | +0.58(+1.04%) |
Jan 28, 2015 | 57.47 | 57.47 | 55.85 | 55.98 | 31,943 | -1.08(-1.89%) |
Jan 27, 2015 | 56.64 | 57.47 | 56.64 | 57.06 | 39,900 | -0.23(-0.40%) |
Jan 26, 2015 | 56.26 | 57.29 | 56.05 | 57.29 | 105,642 | +0.84(+1.49%) |
Jan 23, 2015 | 56.17 | 56.63 | 55.97 | 56.45 | 18,841 | +0.09(+0.16%) |
Jan 22, 2015 | 55.85 | 56.40 | 54.82 | 56.36 | 35,656 | +0.69(+1.24%) |
Jan 21, 2015 | 55.49 | 56.36 | 55.45 | 55.67 | 14,827 | -0.36(-0.64%) |
Jan 20, 2015 | 56.00 | 56.28 | 55.15 | 56.03 | 25,577 | +0.46(+0.83%) |
Jan 16, 2015 | 54.16 | 55.59 | 53.76 | 55.57 | 12,470 | +1.38(+2.55%) |
Jan 15, 2015 | 56.00 | 56.00 | 54.10 | 54.19 | 25,436 | -1.19(-2.16%) |
Jan 14, 2015 | 55.16 | 55.58 | 54.65 | 55.38 | 37,244 | -0.00(-0.01%) |
Jan 13, 2015 | 56.22 | 56.60 | 54.85 | 55.39 | 47,081 | -0.10(-0.18%) |
Jan 12, 2015 | 56.49 | 56.49 | 55.35 | 55.49 | 21,945 | +0.13(+0.24%) |
Jan 09, 2015 | 55.50 | 55.72 | 54.89 | 55.36 | 38,008 | +0.08(+0.14%) |
Jan 08, 2015 | 54.98 | 55.30 | 54.90 | 55.28 | 27,543 | +0.92(+1.69%) |
Jan 07, 2015 | 53.43 | 54.36 | 53.29 | 54.36 | 25,310 | +1.52(+2.88%) |
Jan 06, 2015 | 54.03 | 54.20 | 52.28 | 52.84 | 103,529 | -0.94(-1.74%) |
Jan 05, 2015 | 53.81 | 54.40 | 53.58 | 53.77 | 44,564 | -0.23(-0.42%) |