Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.90 | 50.09 | 49.64 | 49.99 | 1,038,525 | -0.25(-0.49%) |
Mar 30, 2015 | 50.07 | 50.37 | 50.01 | 50.24 | 542,709 | +0.43(+0.86%) |
Mar 27, 2015 | 49.60 | 50.00 | 49.51 | 49.81 | 703,518 | +0.12(+0.25%) |
Mar 26, 2015 | 49.50 | 49.83 | 49.17 | 49.69 | 1,344,993 | +0.04(+0.08%) |
Mar 25, 2015 | 51.26 | 51.28 | 49.63 | 49.65 | 1,026,921 | -1.47(-2.88%) |
Mar 24, 2015 | 50.49 | 51.58 | 50.44 | 51.12 | 1,235,482 | +0.34(+0.67%) |
Mar 23, 2015 | 51.86 | 52.09 | 50.75 | 50.78 | 840,970 | -1.22(-2.35%) |
Mar 20, 2015 | 51.80 | 52.26 | 51.54 | 52.00 | 1,994,318 | +0.41(+0.80%) |
Mar 19, 2015 | 51.46 | 51.84 | 51.33 | 51.59 | 844,495 | +0.00(+0.00%) |
Mar 18, 2015 | 50.60 | 51.79 | 50.40 | 51.59 | 1,009,190 | +0.92(+1.81%) |
Mar 17, 2015 | 50.45 | 50.80 | 50.35 | 50.67 | 412,882 | +0.08(+0.16%) |
Mar 16, 2015 | 49.98 | 50.72 | 49.98 | 50.59 | 962,278 | +0.85(+1.71%) |
Mar 13, 2015 | 49.86 | 50.60 | 49.41 | 49.74 | 1,191,421 | -0.91(-1.79%) |
Mar 12, 2015 | 49.81 | 50.70 | 49.77 | 50.64 | 664,396 | +1.02(+2.05%) |
Mar 11, 2015 | 49.65 | 49.92 | 49.30 | 49.63 | 730,724 | +0.22(+0.45%) |
Mar 10, 2015 | 49.48 | 49.83 | 49.31 | 49.41 | 963,029 | -0.72(-1.43%) |
Mar 09, 2015 | 49.34 | 50.17 | 49.29 | 50.12 | 790,556 | +0.91(+1.85%) |
Mar 06, 2015 | 50.27 | 50.43 | 48.94 | 49.22 | 1,542,694 | -1.44(-2.84%) |
Mar 05, 2015 | 50.98 | 51.11 | 50.54 | 50.65 | 511,993 | -0.12(-0.23%) |
Mar 04, 2015 | 51.76 | 51.79 | 49.83 | 50.77 | 1,476,453 | -1.02(-1.98%) |
Mar 03, 2015 | 51.60 | 51.84 | 51.05 | 51.79 | 882,453 | -0.07(-0.14%) |
Mar 02, 2015 | 51.21 | 51.97 | 51.19 | 51.87 | 470,166 | +0.69(+1.34%) |
Feb 27, 2015 | 51.12 | 51.35 | 50.81 | 51.18 | 653,849 | -0.02(-0.03%) |
Feb 26, 2015 | 51.75 | 51.91 | 51.17 | 51.20 | 786,390 | -0.64(-1.23%) |
Feb 25, 2015 | 52.11 | 52.11 | 51.44 | 51.83 | 764,439 | -0.21(-0.40%) |
Feb 24, 2015 | 51.40 | 52.21 | 51.21 | 52.04 | 1,365,247 | +0.59(+1.14%) |
Feb 23, 2015 | 50.64 | 51.45 | 50.37 | 51.45 | 1,202,016 | +0.97(+1.93%) |
Feb 20, 2015 | 50.36 | 50.55 | 49.78 | 50.48 | 1,189,693 | +0.04(+0.08%) |
Feb 19, 2015 | 50.61 | 50.64 | 50.16 | 50.44 | 436,299 | -0.21(-0.41%) |
Feb 18, 2015 | 50.33 | 50.73 | 50.05 | 50.64 | 830,418 | +0.30(+0.61%) |
Feb 17, 2015 | 50.57 | 50.83 | 50.19 | 50.34 | 676,235 | -0.23(-0.46%) |
Feb 13, 2015 | 50.45 | 50.57 | 50.57 | 50.57 | 532,216 | +0.03(+0.07%) |
Feb 12, 2015 | 50.54 | 50.59 | 50.11 | 50.54 | 619,026 | +0.73(+1.47%) |
Feb 11, 2015 | 50.44 | 50.79 | 49.68 | 49.80 | 1,374,159 | -0.74(-1.47%) |
Feb 10, 2015 | 50.23 | 50.59 | 49.34 | 50.55 | 1,197,266 | +0.98(+1.98%) |
Feb 09, 2015 | 49.76 | 50.08 | 49.48 | 49.57 | 906,703 | -0.50(-1.00%) |
Feb 06, 2015 | 50.69 | 50.81 | 49.78 | 50.07 | 1,470,890 | -0.44(-0.88%) |
Feb 05, 2015 | 50.64 | 51.04 | 50.38 | 50.51 | 979,362 | +0.16(+0.33%) |
Feb 04, 2015 | 49.71 | 50.63 | 49.55 | 50.35 | 1,018,857 | +0.45(+0.91%) |
Feb 03, 2015 | 48.68 | 49.92 | 48.68 | 49.89 | 1,285,345 | +0.92(+1.88%) |
Feb 02, 2015 | 48.03 | 49.00 | 47.38 | 48.97 | 1,112,658 | +1.17(+2.45%) |
Jan 30, 2015 | 47.28 | 48.99 | 47.05 | 47.80 | 1,724,725 | -0.95(-1.94%) |
Jan 29, 2015 | 47.19 | 48.85 | 46.91 | 48.75 | 1,385,665 | +1.42(+3.01%) |
Jan 28, 2015 | 48.43 | 48.98 | 47.27 | 47.33 | 734,794 | -0.96(-1.99%) |
Jan 27, 2015 | 48.10 | 48.74 | 47.89 | 48.29 | 875,004 | -0.45(-0.93%) |
Jan 26, 2015 | 48.82 | 48.82 | 48.31 | 48.74 | 568,528 | -0.18(-0.37%) |
Jan 23, 2015 | 48.56 | 49.06 | 48.37 | 48.92 | 789,033 | +0.48(+0.99%) |
Jan 22, 2015 | 47.73 | 48.58 | 47.15 | 48.45 | 941,933 | +1.01(+2.14%) |
Jan 21, 2015 | 47.41 | 47.69 | 47.19 | 47.43 | 594,248 | -0.10(-0.21%) |
Jan 20, 2015 | 47.39 | 47.80 | 46.82 | 47.53 | 695,923 | +0.47(+1.00%) |
Jan 16, 2015 | 46.68 | 47.11 | 46.47 | 47.06 | 1,380,516 | +0.35(+0.76%) |
Jan 15, 2015 | 46.93 | 47.27 | 46.57 | 46.71 | 765,380 | +0.07(+0.14%) |
Jan 14, 2015 | 46.65 | 46.88 | 46.28 | 46.64 | 609,611 | -0.64(-1.36%) |
Jan 13, 2015 | 47.76 | 48.36 | 46.84 | 47.28 | 555,517 | -0.17(-0.36%) |
Jan 12, 2015 | 48.29 | 48.29 | 47.34 | 47.46 | 535,316 | -0.76(-1.57%) |
Jan 09, 2015 | 48.38 | 48.43 | 47.76 | 48.22 | 760,400 | -0.08(-0.17%) |
Jan 08, 2015 | 47.56 | 48.43 | 47.49 | 48.30 | 952,647 | +1.27(+2.70%) |
Jan 07, 2015 | 46.68 | 47.28 | 46.67 | 47.03 | 1,015,400 | +0.65(+1.40%) |
Jan 06, 2015 | 46.83 | 47.05 | 45.78 | 46.38 | 1,002,872 | -0.28(-0.60%) |
Jan 05, 2015 | 47.30 | 47.43 | 46.36 | 46.66 | 1,099,522 | -1.00(-2.09%) |