Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.16 | 49.53 | 48.81 | 49.04 | 383,986 | -0.57(-1.15%) |
Mar 30, 2015 | 49.51 | 49.75 | 48.63 | 49.61 | 187,695 | +0.48(+0.98%) |
Mar 27, 2015 | 48.20 | 49.40 | 48.11 | 49.13 | 238,191 | +0.83(+1.72%) |
Mar 26, 2015 | 48.43 | 48.92 | 48.06 | 48.30 | 295,048 | -0.21(-0.43%) |
Mar 25, 2015 | 50.23 | 50.28 | 48.48 | 48.51 | 352,532 | -1.78(-3.54%) |
Mar 24, 2015 | 50.50 | 50.73 | 49.83 | 50.29 | 300,456 | +0.20(+0.41%) |
Mar 23, 2015 | 49.52 | 50.40 | 49.06 | 50.09 | 611,583 | +0.55(+1.12%) |
Mar 20, 2015 | 49.47 | 49.98 | 49.22 | 49.53 | 415,317 | +0.26(+0.53%) |
Mar 19, 2015 | 48.68 | 49.65 | 48.68 | 49.27 | 295,601 | +0.32(+0.65%) |
Mar 18, 2015 | 48.00 | 49.62 | 47.43 | 48.95 | 550,596 | +0.98(+2.04%) |
Mar 17, 2015 | 47.22 | 48.00 | 47.18 | 47.97 | 307,522 | +0.64(+1.35%) |
Mar 16, 2015 | 47.39 | 47.69 | 46.94 | 47.33 | 221,276 | +0.06(+0.13%) |
Mar 13, 2015 | 47.94 | 48.23 | 46.88 | 47.27 | 239,469 | -0.59(-1.23%) |
Mar 12, 2015 | 46.63 | 48.05 | 46.37 | 47.86 | 433,612 | +1.60(+3.46%) |
Mar 11, 2015 | 45.13 | 46.36 | 45.00 | 46.26 | 268,015 | +1.07(+2.37%) |
Mar 10, 2015 | 44.76 | 45.59 | 44.18 | 45.19 | 257,717 | +0.03(+0.07%) |
Mar 09, 2015 | 45.33 | 45.44 | 44.73 | 45.16 | 223,078 | -0.01(-0.02%) |
Mar 06, 2015 | 46.14 | 46.54 | 45.11 | 45.17 | 308,905 | -1.25(-2.69%) |
Mar 05, 2015 | 46.60 | 47.13 | 46.23 | 46.42 | 238,996 | +0.01(+0.02%) |
Mar 04, 2015 | 46.93 | 47.34 | 46.12 | 46.41 | 273,352 | -0.88(-1.86%) |
Mar 03, 2015 | 48.57 | 48.69 | 46.97 | 47.29 | 238,832 | -1.52(-3.11%) |
Mar 02, 2015 | 48.01 | 48.93 | 47.94 | 48.81 | 254,204 | +0.70(+1.45%) |
Feb 27, 2015 | 48.00 | 48.69 | 47.31 | 48.11 | 341,282 | -0.26(-0.54%) |
Feb 26, 2015 | 47.79 | 48.79 | 47.70 | 48.37 | 308,628 | +0.66(+1.38%) |
Feb 25, 2015 | 46.50 | 48.10 | 46.06 | 47.71 | 292,155 | +1.31(+2.82%) |
Feb 24, 2015 | 46.38 | 46.46 | 45.45 | 46.40 | 250,159 | -0.22(-0.47%) |
Feb 23, 2015 | 47.15 | 47.23 | 46.27 | 46.62 | 234,356 | -0.80(-1.69%) |
Feb 20, 2015 | 47.31 | 47.50 | 46.11 | 47.42 | 191,504 | +0.25(+0.53%) |
Feb 19, 2015 | 46.92 | 47.60 | 46.69 | 47.17 | 193,803 | -0.03(-0.06%) |
Feb 18, 2015 | 46.82 | 47.28 | 46.73 | 47.20 | 229,902 | +0.15(+0.32%) |
Feb 17, 2015 | 46.48 | 47.12 | 46.25 | 47.05 | 305,158 | +0.47(+1.02%) |
Feb 13, 2015 | 45.01 | 46.58 | 46.58 | 46.58 | 445,100 | +1.48(+3.27%) |
Feb 12, 2015 | 45.47 | 45.52 | 44.89 | 45.10 | 432,354 | -0.01(-0.02%) |
Feb 11, 2015 | 45.42 | 45.96 | 44.88 | 45.11 | 149,575 | -0.27(-0.59%) |
Feb 10, 2015 | 44.66 | 45.50 | 43.81 | 45.38 | 325,564 | +1.13(+2.55%) |
Feb 09, 2015 | 45.07 | 45.65 | 44.10 | 44.25 | 353,664 | -0.84(-1.86%) |
Feb 06, 2015 | 44.52 | 46.37 | 44.41 | 45.09 | 648,847 | +0.57(+1.28%) |
Feb 05, 2015 | 41.03 | 44.96 | 40.80 | 44.52 | 2,220,680 | -0.59(-1.31%) |
Feb 04, 2015 | 44.38 | 45.49 | 43.64 | 45.11 | 553,336 | +0.68(+1.53%) |
Feb 03, 2015 | 43.05 | 44.55 | 42.74 | 44.43 | 459,033 | +1.48(+3.45%) |
Feb 02, 2015 | 43.00 | 43.49 | 41.81 | 42.95 | 531,809 | -0.04(-0.09%) |
Jan 30, 2015 | 44.58 | 45.18 | 42.92 | 42.99 | 534,664 | -1.86(-4.15%) |
Jan 29, 2015 | 45.82 | 45.93 | 44.45 | 44.85 | 466,176 | -0.94(-2.05%) |
Jan 28, 2015 | 45.91 | 46.11 | 45.30 | 45.79 | 419,521 | +0.21(+0.46%) |
Jan 27, 2015 | 45.61 | 46.19 | 44.72 | 45.58 | 371,636 | -0.60(-1.30%) |
Jan 26, 2015 | 43.98 | 46.32 | 43.91 | 46.18 | 332,782 | +2.09(+4.74%) |
Jan 23, 2015 | 43.92 | 44.52 | 43.33 | 44.09 | 386,156 | +0.09(+0.20%) |
Jan 22, 2015 | 44.56 | 44.56 | 43.62 | 44.00 | 545,093 | -0.39(-0.88%) |
Jan 21, 2015 | 42.53 | 44.87 | 41.99 | 44.39 | 506,068 | +1.70(+3.98%) |
Jan 20, 2015 | 42.80 | 43.17 | 41.91 | 42.69 | 330,603 | -0.23(-0.54%) |
Jan 16, 2015 | 42.36 | 43.81 | 42.36 | 42.92 | 324,386 | +0.60(+1.42%) |
Jan 15, 2015 | 43.68 | 43.68 | 41.99 | 42.32 | 392,584 | -1.07(-2.47%) |
Jan 14, 2015 | 43.20 | 44.00 | 42.70 | 43.39 | 330,585 | -0.51(-1.16%) |
Jan 13, 2015 | 44.75 | 45.44 | 43.02 | 43.90 | 564,090 | -0.44(-0.99%) |
Jan 12, 2015 | 45.24 | 45.80 | 44.30 | 44.34 | 445,319 | -0.80(-1.77%) |
Jan 09, 2015 | 47.09 | 47.19 | 45.12 | 45.14 | 328,229 | -2.06(-4.37%) |
Jan 08, 2015 | 46.59 | 47.26 | 46.05 | 47.20 | 279,636 | +0.80(+1.73%) |
Jan 07, 2015 | 45.53 | 46.45 | 45.33 | 46.40 | 493,076 | +0.09(+0.19%) |
Jan 06, 2015 | 46.48 | 47.00 | 45.80 | 46.31 | 546,342 | -0.09(-0.19%) |
Jan 05, 2015 | 46.23 | 47.25 | 45.65 | 46.40 | 417,375 | -0.39(-0.83%) |