Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.48 | 48.62 | 48.41 | 48.53 | 640,542 | -0.02(-0.04%) |
Mar 30, 2015 | 48.02 | 48.74 | 47.94 | 48.55 | 754,347 | +0.69(+1.43%) |
Mar 27, 2015 | 48.18 | 48.20 | 46.76 | 47.87 | 1,782,260 | -0.83(-1.70%) |
Mar 26, 2015 | 48.88 | 49.11 | 48.68 | 48.70 | 645,566 | -0.27(-0.55%) |
Mar 25, 2015 | 49.37 | 49.50 | 48.89 | 48.96 | 828,909 | -0.23(-0.46%) |
Mar 24, 2015 | 48.86 | 49.26 | 48.82 | 49.19 | 447,428 | +0.28(+0.56%) |
Mar 23, 2015 | 48.97 | 49.16 | 48.80 | 48.92 | 623,960 | -0.24(-0.49%) |
Mar 20, 2015 | 49.15 | 49.28 | 48.90 | 49.16 | 1,123,779 | +0.08(+0.16%) |
Mar 19, 2015 | 49.61 | 49.61 | 49.07 | 49.08 | 837,784 | -0.53(-1.07%) |
Mar 18, 2015 | 49.25 | 49.83 | 49.23 | 49.61 | 814,893 | +0.26(+0.53%) |
Mar 17, 2015 | 49.05 | 49.41 | 48.63 | 49.35 | 1,061,784 | +0.01(+0.01%) |
Mar 16, 2015 | 47.90 | 49.40 | 47.90 | 49.34 | 997,833 | +1.59(+3.32%) |
Mar 13, 2015 | 48.25 | 48.28 | 47.59 | 47.75 | 586,162 | -0.70(-1.44%) |
Mar 12, 2015 | 47.94 | 48.52 | 47.88 | 48.45 | 668,727 | +0.75(+1.56%) |
Mar 11, 2015 | 48.08 | 48.09 | 47.67 | 47.71 | 782,732 | -0.36(-0.76%) |
Mar 10, 2015 | 48.06 | 48.29 | 47.94 | 48.07 | 489,073 | -0.28(-0.58%) |
Mar 09, 2015 | 48.59 | 48.62 | 48.31 | 48.35 | 777,173 | -0.15(-0.32%) |
Mar 06, 2015 | 48.84 | 48.96 | 48.29 | 48.51 | 719,800 | -0.49(-1.00%) |
Mar 05, 2015 | 48.87 | 49.26 | 48.70 | 49.00 | 522,751 | +0.05(+0.10%) |
Mar 04, 2015 | 48.76 | 49.09 | 49.19 | 48.95 | 840,144 | -0.24(-0.49%) |
Mar 03, 2015 | 49.37 | 49.37 | 49.06 | 49.19 | 699,644 | +0.00(+0.00%) |
Mar 02, 2015 | 49.06 | 49.28 | 48.64 | 49.19 | 1,448,073 | +0.13(+0.26%) |
Feb 27, 2015 | 50.15 | 50.23 | 49.02 | 49.06 | 742,468 | -1.01(-2.01%) |
Feb 26, 2015 | 50.80 | 50.99 | 50.01 | 50.07 | 879,045 | -0.69(-1.35%) |
Feb 25, 2015 | 50.80 | 51.01 | 50.46 | 50.76 | 354,419 | +0.03(+0.05%) |
Feb 24, 2015 | 51.03 | 51.12 | 50.41 | 50.73 | 569,267 | -0.23(-0.45%) |
Feb 23, 2015 | 51.35 | 51.48 | 50.89 | 50.96 | 382,673 | -0.43(-0.84%) |
Feb 20, 2015 | 51.44 | 51.44 | 50.53 | 51.39 | 834,372 | -0.01(-0.03%) |
Feb 19, 2015 | 51.97 | 52.10 | 51.38 | 51.40 | 520,095 | -0.61(-1.18%) |
Feb 18, 2015 | 51.90 | 52.47 | 51.79 | 52.02 | 591,872 | +0.18(+0.35%) |
Feb 17, 2015 | 51.63 | 52.00 | 51.33 | 51.83 | 575,557 | +0.25(+0.48%) |
Feb 13, 2015 | 51.27 | 51.59 | 51.59 | 51.59 | 391,541 | +0.28(+0.54%) |
Feb 12, 2015 | 50.89 | 51.59 | 50.38 | 51.31 | 909,162 | +0.40(+0.78%) |
Feb 11, 2015 | 50.94 | 51.05 | 50.59 | 50.91 | 379,584 | -0.14(-0.28%) |
Feb 10, 2015 | 51.09 | 51.24 | 50.72 | 51.05 | 467,905 | +0.11(+0.21%) |
Feb 09, 2015 | 50.62 | 51.26 | 50.62 | 50.95 | 486,661 | +0.09(+0.17%) |
Feb 06, 2015 | 50.54 | 50.97 | 50.38 | 50.86 | 782,262 | +0.32(+0.64%) |
Feb 05, 2015 | 50.47 | 50.76 | 50.38 | 50.54 | 1,256,209 | +0.11(+0.23%) |
Feb 04, 2015 | 51.57 | 51.57 | 50.28 | 50.42 | 1,576,331 | -1.34(-2.58%) |
Feb 03, 2015 | 51.09 | 51.81 | 51.06 | 51.76 | 436,243 | +0.76(+1.49%) |
Feb 02, 2015 | 50.42 | 51.14 | 50.33 | 51.00 | 876,720 | +0.54(+1.07%) |
Jan 30, 2015 | 50.48 | 50.48 | 50.25 | 50.46 | 658,517 | -0.38(-0.74%) |
Jan 29, 2015 | 50.36 | 51.08 | 49.93 | 50.84 | 651,128 | +0.42(+0.83%) |
Jan 28, 2015 | 50.93 | 51.08 | 50.34 | 50.42 | 968,066 | -0.15(-0.29%) |
Jan 27, 2015 | 50.82 | 50.87 | 50.25 | 50.57 | 766,356 | -0.78(-1.52%) |
Jan 26, 2015 | 50.91 | 51.51 | 50.70 | 51.35 | 662,935 | +0.26(+0.51%) |
Jan 23, 2015 | 51.71 | 52.10 | 51.05 | 51.09 | 428,415 | -0.67(-1.29%) |
Jan 22, 2015 | 52.04 | 52.15 | 51.27 | 51.75 | 709,883 | +0.14(+0.27%) |
Jan 21, 2015 | 50.17 | 51.67 | 50.04 | 51.61 | 819,577 | +1.32(+2.63%) |
Jan 20, 2015 | 50.40 | 50.89 | 50.03 | 50.29 | 713,932 | -0.12(-0.24%) |
Jan 16, 2015 | 49.72 | 50.45 | 49.72 | 50.41 | 1,095,650 | +0.47(+0.94%) |
Jan 15, 2015 | 50.08 | 50.50 | 49.64 | 49.94 | 1,444,748 | -0.11(-0.22%) |
Jan 14, 2015 | 49.28 | 50.05 | 49.28 | 50.05 | 1,128,883 | +0.26(+0.53%) |
Jan 13, 2015 | 49.78 | 50.44 | 49.42 | 49.78 | 915,267 | +0.24(+0.47%) |
Jan 12, 2015 | 50.36 | 50.64 | 49.52 | 49.55 | 852,611 | -0.71(-1.42%) |
Jan 09, 2015 | 49.54 | 50.51 | 49.19 | 50.26 | 1,330,777 | +0.54(+1.08%) |
Jan 08, 2015 | 51.07 | 51.35 | 49.40 | 49.72 | 1,586,913 | -0.10(-0.20%) |
Jan 07, 2015 | 50.81 | 52.53 | 49.25 | 49.82 | 2,267,611 | -2.58(-4.92%) |
Jan 06, 2015 | 52.66 | 52.77 | 51.42 | 52.40 | 666,454 | -0.27(-0.51%) |
Jan 05, 2015 | 54.17 | 54.18 | 52.37 | 52.67 | 716,088 | -1.64(-3.03%) |