Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 52.41 | 53.21 | 51.88 | 51.98 | 846,481 | -0.58(-1.10%) |
Mar 30, 2015 | 52.00 | 52.67 | 51.84 | 52.56 | 370,646 | +0.72(+1.39%) |
Mar 27, 2015 | 52.06 | 52.55 | 51.61 | 51.84 | 829,054 | -0.30(-0.57%) |
Mar 26, 2015 | 52.77 | 53.00 | 51.99 | 52.13 | 587,547 | -0.41(-0.79%) |
Mar 25, 2015 | 52.02 | 52.83 | 52.02 | 52.55 | 537,548 | +0.87(+1.69%) |
Mar 24, 2015 | 52.51 | 53.00 | 51.67 | 51.67 | 506,937 | -1.01(-1.92%) |
Mar 23, 2015 | 51.62 | 52.72 | 51.32 | 52.68 | 922,772 | +0.96(+1.86%) |
Mar 20, 2015 | 51.95 | 52.25 | 51.60 | 51.72 | 1,637,965 | -0.01(-0.01%) |
Mar 19, 2015 | 52.21 | 52.21 | 51.49 | 51.73 | 414,226 | -0.58(-1.11%) |
Mar 18, 2015 | 51.35 | 53.00 | 50.99 | 52.30 | 741,573 | +0.64(+1.24%) |
Mar 17, 2015 | 51.27 | 52.39 | 50.95 | 51.66 | 575,689 | +0.13(+0.25%) |
Mar 16, 2015 | 50.93 | 51.60 | 50.55 | 51.53 | 509,753 | +0.32(+0.63%) |
Mar 13, 2015 | 51.48 | 51.73 | 50.95 | 51.21 | 567,394 | -0.49(-0.95%) |
Mar 12, 2015 | 52.19 | 52.19 | 51.64 | 51.70 | 521,734 | -0.42(-0.81%) |
Mar 11, 2015 | 52.48 | 52.79 | 52.02 | 52.12 | 494,477 | -0.43(-0.83%) |
Mar 10, 2015 | 51.59 | 52.99 | 51.21 | 52.55 | 599,558 | +0.62(+1.19%) |
Mar 09, 2015 | 52.64 | 52.99 | 51.75 | 51.93 | 304,449 | -0.85(-1.62%) |
Mar 06, 2015 | 52.66 | 52.92 | 51.91 | 52.79 | 848,872 | -0.05(-0.09%) |
Mar 05, 2015 | 52.77 | 53.89 | 52.72 | 52.83 | 361,988 | +0.04(+0.08%) |
Mar 04, 2015 | 52.66 | 53.07 | 52.68 | 52.79 | 787,663 | +0.12(+0.22%) |
Mar 03, 2015 | 52.41 | 53.01 | 52.05 | 52.68 | 472,843 | +0.25(+0.47%) |
Mar 02, 2015 | 53.51 | 53.51 | 52.17 | 52.43 | 676,273 | -1.08(-2.02%) |
Feb 27, 2015 | 52.50 | 53.57 | 52.26 | 53.51 | 573,773 | +1.03(+1.95%) |
Feb 26, 2015 | 52.55 | 53.25 | 52.16 | 52.48 | 383,201 | -0.19(-0.37%) |
Feb 25, 2015 | 52.83 | 52.99 | 52.62 | 52.68 | 491,695 | -0.08(-0.16%) |
Feb 24, 2015 | 53.01 | 53.25 | 51.93 | 52.76 | 779,237 | +0.12(+0.24%) |
Feb 23, 2015 | 52.66 | 52.90 | 52.12 | 52.64 | 675,009 | -0.50(-0.93%) |
Feb 20, 2015 | 51.91 | 53.34 | 51.87 | 53.13 | 647,562 | +1.34(+2.58%) |
Feb 19, 2015 | 52.11 | 52.35 | 51.38 | 51.80 | 546,412 | -0.43(-0.82%) |
Feb 18, 2015 | 51.78 | 52.41 | 51.62 | 52.22 | 489,163 | +0.34(+0.65%) |
Feb 17, 2015 | 51.37 | 52.45 | 50.53 | 51.88 | 688,255 | +0.45(+0.88%) |
Feb 13, 2015 | 51.80 | 51.43 | 51.43 | 51.43 | 685,590 | +0.06(+0.12%) |
Feb 12, 2015 | 51.32 | 51.64 | 50.60 | 51.37 | 351,791 | +0.64(+1.26%) |
Feb 11, 2015 | 51.06 | 51.58 | 50.68 | 50.73 | 485,933 | -0.58(-1.12%) |
Feb 10, 2015 | 51.25 | 51.37 | 50.24 | 51.31 | 467,213 | +0.07(+0.15%) |
Feb 09, 2015 | 51.70 | 52.24 | 51.15 | 51.23 | 544,989 | -0.53(-1.02%) |
Feb 06, 2015 | 51.50 | 52.17 | 50.50 | 51.76 | 955,563 | +0.76(+1.49%) |
Feb 05, 2015 | 49.97 | 51.07 | 49.72 | 51.00 | 526,455 | +1.04(+2.08%) |
Feb 04, 2015 | 48.81 | 50.19 | 48.81 | 49.96 | 560,684 | +0.06(+0.12%) |
Feb 03, 2015 | 48.81 | 50.61 | 48.81 | 49.90 | 822,875 | +1.44(+2.96%) |
Feb 02, 2015 | 49.82 | 49.82 | 47.90 | 48.47 | 5,521,605 | -0.86(-1.75%) |
Jan 30, 2015 | 49.50 | 50.26 | 48.74 | 49.33 | 1,195,599 | -0.38(-0.76%) |
Jan 29, 2015 | 50.95 | 51.18 | 48.84 | 49.71 | 702,670 | -1.13(-2.23%) |
Jan 28, 2015 | 52.34 | 52.52 | 50.70 | 50.84 | 758,307 | -1.42(-2.71%) |
Jan 27, 2015 | 52.13 | 52.65 | 51.74 | 52.26 | 681,417 | -0.03(-0.06%) |
Jan 26, 2015 | 51.90 | 52.45 | 51.20 | 52.29 | 832,141 | +0.60(+1.17%) |
Jan 23, 2015 | 51.31 | 52.57 | 50.83 | 51.69 | 1,119,846 | +0.30(+0.58%) |
Jan 22, 2015 | 51.27 | 52.01 | 50.74 | 51.39 | 655,690 | +0.35(+0.69%) |
Jan 21, 2015 | 49.67 | 51.21 | 49.49 | 51.04 | 601,085 | +1.49(+3.01%) |
Jan 20, 2015 | 47.47 | 50.53 | 47.47 | 49.54 | 797,872 | +0.03(+0.07%) |
Jan 16, 2015 | 47.70 | 49.56 | 47.49 | 49.51 | 1,210,475 | +1.79(+3.75%) |
Jan 15, 2015 | 48.30 | 48.47 | 47.38 | 47.72 | 724,751 | -0.32(-0.66%) |
Jan 14, 2015 | 47.69 | 48.26 | 47.12 | 48.04 | 798,534 | -0.24(-0.49%) |
Jan 13, 2015 | 49.49 | 50.08 | 47.98 | 48.28 | 765,135 | -1.17(-2.37%) |
Jan 12, 2015 | 49.66 | 50.30 | 48.22 | 49.45 | 730,608 | -0.41(-0.83%) |
Jan 09, 2015 | 49.56 | 50.08 | 48.85 | 49.86 | 531,285 | +0.43(+0.88%) |
Jan 08, 2015 | 48.50 | 50.15 | 48.20 | 49.43 | 962,240 | +0.93(+1.91%) |
Jan 07, 2015 | 49.60 | 49.73 | 47.35 | 48.50 | 707,722 | -0.68(-1.39%) |
Jan 06, 2015 | 50.38 | 50.83 | 48.86 | 49.18 | 847,430 | -1.23(-2.43%) |
Jan 05, 2015 | 51.50 | 52.36 | 50.23 | 50.41 | 846,262 | -1.57(-3.01%) |