Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.30 | 49.40 | 49.14 | 49.23 | 1,016,775 | -0.03(-0.06%) |
Mar 30, 2015 | 48.95 | 49.38 | 48.92 | 49.26 | 1,014,517 | +0.62(+1.28%) |
Mar 27, 2015 | 48.90 | 49.02 | 48.51 | 48.64 | 1,114,090 | -0.33(-0.68%) |
Mar 26, 2015 | 49.33 | 49.39 | 48.95 | 48.98 | 1,110,762 | -0.33(-0.66%) |
Mar 25, 2015 | 49.74 | 50.08 | 49.28 | 49.30 | 1,602,805 | +0.37(+0.76%) |
Mar 24, 2015 | 49.29 | 49.34 | 48.93 | 48.93 | 1,432,791 | +0.45(+0.94%) |
Mar 23, 2015 | 48.65 | 48.76 | 48.48 | 48.48 | 555,262 | +0.23(+0.49%) |
Mar 20, 2015 | 48.12 | 48.55 | 47.99 | 48.24 | 1,842,271 | -0.62(-1.27%) |
Mar 19, 2015 | 48.92 | 49.23 | 48.61 | 48.86 | 1,822,095 | -2.16(-4.23%) |
Mar 18, 2015 | 50.19 | 51.14 | 50.10 | 51.02 | 1,114,778 | +1.14(+2.29%) |
Mar 17, 2015 | 49.69 | 50.07 | 49.59 | 49.88 | 647,590 | -0.48(-0.96%) |
Mar 16, 2015 | 49.83 | 50.47 | 49.82 | 50.36 | 1,501,046 | +2.11(+4.38%) |
Mar 13, 2015 | 48.36 | 48.50 | 48.14 | 48.25 | 1,372,641 | -0.15(-0.31%) |
Mar 12, 2015 | 48.65 | 48.78 | 48.33 | 48.40 | 1,125,532 | +0.21(+0.44%) |
Mar 11, 2015 | 47.80 | 48.47 | 47.58 | 48.19 | 1,493,784 | +0.16(+0.33%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.01 | 48.03 | 1,502,745 | -1.51(-3.06%) |
Mar 09, 2015 | 49.49 | 49.86 | 49.35 | 49.54 | 1,118,387 | +0.82(+1.68%) |
Mar 06, 2015 | 49.31 | 49.32 | 48.58 | 48.73 | 1,895,727 | -1.16(-2.32%) |
Mar 05, 2015 | 50.05 | 50.26 | 49.81 | 49.89 | 2,326,229 | +0.51(+1.03%) |
Mar 04, 2015 | 49.00 | 49.44 | 49.02 | 49.38 | 1,197,277 | +0.36(+0.73%) |
Mar 03, 2015 | 49.99 | 50.13 | 48.69 | 49.02 | 2,488,103 | -2.01(-3.93%) |
Mar 02, 2015 | 50.97 | 51.10 | 50.81 | 51.03 | 2,207,148 | -0.27(-0.52%) |
Feb 27, 2015 | 51.49 | 51.51 | 51.17 | 51.29 | 1,255,826 | -0.65(-1.25%) |
Feb 26, 2015 | 51.92 | 52.10 | 51.82 | 51.94 | 717,010 | +0.36(+0.69%) |
Feb 25, 2015 | 51.99 | 51.79 | 51.39 | 51.59 | 1,024,610 | -0.40(-0.77%) |
Feb 24, 2015 | 51.58 | 52.09 | 51.51 | 51.99 | 1,507,346 | +0.92(+1.81%) |
Feb 23, 2015 | 51.22 | 51.35 | 50.98 | 51.07 | 1,139,344 | -0.72(-1.39%) |
Feb 20, 2015 | 51.44 | 51.80 | 51.22 | 51.79 | 1,320,138 | +0.31(+0.60%) |
Feb 19, 2015 | 51.55 | 51.63 | 51.36 | 51.48 | 1,070,677 | -0.11(-0.22%) |
Feb 18, 2015 | 52.00 | 52.18 | 51.45 | 51.59 | 1,392,346 | -0.43(-0.83%) |
Feb 17, 2015 | 52.23 | 52.28 | 51.91 | 52.02 | 727,434 | +0.01(+0.01%) |
Feb 13, 2015 | 52.30 | 52.01 | 52.01 | 52.01 | 983,880 | -0.17(-0.32%) |
Feb 12, 2015 | 51.73 | 52.22 | 51.01 | 52.18 | 2,027,306 | +1.74(+3.45%) |
Feb 11, 2015 | 49.89 | 50.49 | 49.79 | 50.44 | 2,658,166 | -0.11(-0.22%) |
Feb 10, 2015 | 50.73 | 50.76 | 50.39 | 50.55 | 1,014,138 | -0.14(-0.28%) |
Feb 09, 2015 | 50.75 | 50.88 | 50.64 | 50.70 | 677,433 | -0.55(-1.08%) |
Feb 06, 2015 | 51.67 | 51.73 | 51.19 | 51.25 | 1,191,797 | -1.35(-2.56%) |
Feb 05, 2015 | 52.79 | 52.80 | 52.47 | 52.60 | 1,644,158 | +0.95(+1.85%) |
Feb 04, 2015 | 51.91 | 52.25 | 51.54 | 51.64 | 1,568,776 | +0.97(+1.91%) |
Feb 03, 2015 | 50.48 | 50.95 | 50.38 | 50.67 | 1,018,078 | -0.19(-0.37%) |
Feb 02, 2015 | 50.62 | 50.99 | 50.54 | 50.86 | 1,105,863 | +1.41(+2.85%) |
Jan 30, 2015 | 49.86 | 50.10 | 49.36 | 49.45 | 1,179,351 | -1.33(-2.62%) |
Jan 29, 2015 | 50.79 | 50.88 | 50.20 | 50.79 | 1,398,698 | +1.18(+2.38%) |
Jan 28, 2015 | 50.27 | 50.39 | 49.47 | 49.61 | 1,535,620 | -0.25(-0.50%) |
Jan 27, 2015 | 49.84 | 50.03 | 49.59 | 49.86 | 815,290 | -0.58(-1.16%) |
Jan 26, 2015 | 50.75 | 50.76 | 50.32 | 50.44 | 1,341,911 | -0.33(-0.66%) |
Jan 23, 2015 | 50.92 | 51.01 | 50.57 | 50.77 | 1,371,801 | -0.20(-0.39%) |
Jan 22, 2015 | 50.69 | 51.10 | 50.55 | 50.97 | 1,144,523 | +0.44(+0.87%) |
Jan 21, 2015 | 49.40 | 50.61 | 49.37 | 50.53 | 2,220,959 | +2.48(+5.17%) |
Jan 20, 2015 | 48.15 | 48.21 | 47.95 | 48.05 | 1,081,550 | +0.35(+0.73%) |
Jan 16, 2015 | 47.66 | 47.71 | 47.35 | 47.70 | 1,182,836 | +0.24(+0.51%) |
Jan 15, 2015 | 47.08 | 47.96 | 47.45 | 47.46 | 856,496 | +0.38(+0.80%) |
Jan 14, 2015 | 46.94 | 47.22 | 46.71 | 47.08 | 892,528 | -0.82(-1.71%) |
Jan 13, 2015 | 47.48 | 48.22 | 47.42 | 47.89 | 1,565,645 | +1.68(+3.64%) |
Jan 12, 2015 | 46.49 | 46.54 | 46.14 | 46.21 | 652,842 | +0.07(+0.15%) |
Jan 09, 2015 | 46.37 | 46.52 | 46.14 | 46.15 | 1,057,643 | +0.25(+0.54%) |
Jan 08, 2015 | 45.74 | 46.07 | 45.69 | 45.90 | 847,489 | +0.79(+1.76%) |
Jan 07, 2015 | 44.54 | 45.23 | 44.52 | 45.10 | 1,336,771 | +2.17(+5.06%) |
Jan 06, 2015 | 43.35 | 43.61 | 42.84 | 42.93 | 1,184,090 | -0.70(-1.60%) |
Jan 05, 2015 | 43.99 | 44.06 | 43.53 | 43.62 | 1,045,705 | -0.66(-1.49%) |