Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.89 | 50.44 | 49.57 | 50.28 | 1,094,345 | +0.14(+0.28%) |
Mar 30, 2015 | 49.97 | 50.62 | 49.84 | 50.14 | 1,223,116 | +0.18(+0.35%) |
Mar 27, 2015 | 49.63 | 50.02 | 49.01 | 49.97 | 910,325 | +0.05(+0.09%) |
Mar 26, 2015 | 50.58 | 50.81 | 49.74 | 49.92 | 904,819 | +0.05(+0.09%) |
Mar 25, 2015 | 49.47 | 50.19 | 49.34 | 49.87 | 756,435 | +0.87(+1.77%) |
Mar 24, 2015 | 49.36 | 49.36 | 48.52 | 49.01 | 946,518 | -0.09(-0.19%) |
Mar 23, 2015 | 49.11 | 49.92 | 49.07 | 49.10 | 1,005,391 | +0.12(+0.25%) |
Mar 20, 2015 | 49.74 | 49.88 | 48.88 | 48.98 | 2,870,888 | -0.29(-0.59%) |
Mar 19, 2015 | 48.93 | 49.59 | 48.35 | 49.27 | 2,729,959 | +0.04(+0.08%) |
Mar 18, 2015 | 46.36 | 49.55 | 46.27 | 49.23 | 2,459,755 | +2.63(+5.64%) |
Mar 17, 2015 | 45.27 | 46.71 | 45.10 | 46.60 | 2,843,698 | +1.21(+2.67%) |
Mar 16, 2015 | 46.00 | 46.00 | 45.17 | 45.39 | 2,698,439 | -0.62(-1.34%) |
Mar 13, 2015 | 47.06 | 47.06 | 45.57 | 46.00 | 2,282,370 | -1.51(-3.18%) |
Mar 12, 2015 | 48.67 | 48.67 | 47.47 | 47.51 | 1,287,103 | -0.98(-2.02%) |
Mar 11, 2015 | 48.64 | 48.71 | 47.98 | 48.49 | 1,267,701 | +0.01(+0.02%) |
Mar 10, 2015 | 48.66 | 48.85 | 47.90 | 48.48 | 2,309,662 | -0.62(-1.25%) |
Mar 09, 2015 | 48.99 | 49.82 | 48.75 | 49.10 | 1,817,548 | +0.13(+0.27%) |
Mar 06, 2015 | 49.44 | 50.22 | 48.85 | 48.97 | 2,163,442 | -0.90(-1.81%) |
Mar 05, 2015 | 50.19 | 50.48 | 49.60 | 49.87 | 1,076,326 | -0.38(-0.76%) |
Mar 04, 2015 | 50.11 | 50.28 | 49.65 | 50.26 | 1,140,289 | +0.07(+0.15%) |
Mar 03, 2015 | 50.56 | 50.91 | 50.10 | 50.18 | 1,406,606 | -0.33(-0.65%) |
Mar 02, 2015 | 50.76 | 50.76 | 49.43 | 50.51 | 2,121,238 | -0.34(-0.66%) |
Feb 27, 2015 | 50.69 | 51.51 | 50.62 | 50.84 | 2,205,356 | +0.46(+0.91%) |
Feb 26, 2015 | 50.05 | 50.74 | 49.76 | 50.39 | 1,739,508 | -0.03(-0.06%) |
Feb 25, 2015 | 49.95 | 50.46 | 49.59 | 50.41 | 1,676,923 | +0.57(+1.14%) |
Feb 24, 2015 | 49.67 | 49.87 | 48.84 | 49.84 | 1,508,164 | +0.45(+0.92%) |
Feb 23, 2015 | 48.50 | 49.86 | 48.31 | 49.39 | 1,518,363 | +0.57(+1.16%) |
Feb 20, 2015 | 48.43 | 48.87 | 48.17 | 48.82 | 1,985,242 | +0.21(+0.44%) |
Feb 19, 2015 | 46.70 | 48.97 | 46.69 | 48.61 | 1,825,963 | +0.31(+0.63%) |
Feb 18, 2015 | 47.71 | 49.04 | 47.57 | 48.30 | 2,030,679 | +0.10(+0.21%) |
Feb 17, 2015 | 46.76 | 48.20 | 46.31 | 48.20 | 2,032,155 | +1.38(+2.95%) |
Feb 13, 2015 | 47.05 | 46.82 | 46.82 | 46.82 | 3,178,002 | +0.55(+1.18%) |
Feb 12, 2015 | 48.24 | 48.24 | 45.60 | 46.27 | 6,839,411 | -4.25(-8.41%) |
Feb 11, 2015 | 50.06 | 50.87 | 50.06 | 50.52 | 2,078,610 | -0.29(-0.57%) |
Feb 10, 2015 | 51.63 | 51.76 | 50.19 | 50.81 | 975,510 | -0.82(-1.58%) |
Feb 09, 2015 | 51.87 | 52.29 | 51.50 | 51.63 | 912,486 | -0.18(-0.34%) |
Feb 06, 2015 | 51.86 | 52.25 | 50.93 | 51.80 | 1,491,716 | +0.20(+0.40%) |
Feb 05, 2015 | 50.79 | 52.38 | 50.20 | 51.60 | 1,402,752 | +1.53(+3.06%) |
Feb 04, 2015 | 50.67 | 51.18 | 49.90 | 50.07 | 2,726,619 | -1.52(-2.95%) |
Feb 03, 2015 | 51.25 | 52.47 | 50.71 | 51.59 | 2,030,891 | +1.12(+2.22%) |
Feb 02, 2015 | 49.21 | 50.50 | 48.77 | 50.47 | 1,907,651 | +1.89(+3.90%) |
Jan 30, 2015 | 47.24 | 49.44 | 47.05 | 48.57 | 1,650,461 | +1.00(+2.11%) |
Jan 29, 2015 | 47.78 | 48.23 | 46.39 | 47.57 | 1,377,710 | +0.07(+0.16%) |
Jan 28, 2015 | 49.25 | 49.38 | 47.31 | 47.50 | 1,252,748 | -2.08(-4.19%) |
Jan 27, 2015 | 49.25 | 50.07 | 48.94 | 49.58 | 1,092,343 | -0.13(-0.26%) |
Jan 26, 2015 | 48.69 | 50.00 | 48.43 | 49.71 | 1,216,712 | +1.14(+2.35%) |
Jan 23, 2015 | 49.35 | 49.98 | 48.55 | 48.56 | 1,319,962 | -1.05(-2.11%) |
Jan 22, 2015 | 50.72 | 50.74 | 49.18 | 49.61 | 1,101,644 | -0.65(-1.29%) |
Jan 21, 2015 | 49.70 | 50.54 | 49.25 | 50.26 | 1,434,882 | +0.82(+1.65%) |
Jan 20, 2015 | 49.80 | 49.82 | 48.79 | 49.45 | 1,093,225 | -0.64(-1.28%) |
Jan 16, 2015 | 47.42 | 50.14 | 47.42 | 50.09 | 1,756,391 | +2.86(+6.05%) |
Jan 15, 2015 | 49.16 | 50.14 | 47.14 | 47.23 | 1,981,168 | -1.93(-3.93%) |
Jan 14, 2015 | 49.33 | 50.10 | 48.40 | 49.16 | 2,318,948 | -0.71(-1.41%) |
Jan 13, 2015 | 49.90 | 50.66 | 49.25 | 49.86 | 1,610,815 | +0.07(+0.15%) |
Jan 12, 2015 | 50.40 | 50.89 | 49.24 | 49.79 | 1,429,408 | -1.79(-3.47%) |
Jan 09, 2015 | 52.37 | 52.58 | 50.91 | 51.58 | 1,085,976 | -0.79(-1.51%) |
Jan 08, 2015 | 52.16 | 52.53 | 51.57 | 52.37 | 1,975,903 | +0.64(+1.24%) |
Jan 07, 2015 | 52.28 | 52.84 | 51.40 | 51.73 | 1,419,418 | +0.07(+0.14%) |
Jan 06, 2015 | 52.51 | 52.97 | 51.14 | 51.65 | 2,081,296 | -1.19(-2.25%) |
Jan 05, 2015 | 53.56 | 53.81 | 52.52 | 52.84 | 1,590,236 | -1.75(-3.21%) |