Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.38 | 51.59 | 50.87 | 51.48 | 442,460 | -0.07(-0.13%) |
Mar 30, 2015 | 49.97 | 51.63 | 49.81 | 51.55 | 491,455 | +2.08(+4.20%) |
Mar 27, 2015 | 50.53 | 50.68 | 49.44 | 49.47 | 569,194 | -0.83(-1.64%) |
Mar 26, 2015 | 51.16 | 51.16 | 49.81 | 50.30 | 592,603 | -0.91(-1.77%) |
Mar 25, 2015 | 52.49 | 52.68 | 51.17 | 51.21 | 568,063 | -0.94(-1.79%) |
Mar 24, 2015 | 52.05 | 52.71 | 51.81 | 52.14 | 375,512 | -0.14(-0.28%) |
Mar 23, 2015 | 51.49 | 53.06 | 51.26 | 52.29 | 790,682 | +0.08(+0.16%) |
Mar 20, 2015 | 52.39 | 52.46 | 51.47 | 52.21 | 626,980 | -0.06(-0.12%) |
Mar 19, 2015 | 51.41 | 52.40 | 51.41 | 52.27 | 519,015 | +0.87(+1.70%) |
Mar 18, 2015 | 50.30 | 51.51 | 50.30 | 51.40 | 567,183 | +0.85(+1.67%) |
Mar 17, 2015 | 50.64 | 51.01 | 50.26 | 50.55 | 457,761 | -0.01(-0.02%) |
Mar 16, 2015 | 50.96 | 51.72 | 50.18 | 50.56 | 593,251 | -0.32(-0.63%) |
Mar 13, 2015 | 52.12 | 52.49 | 50.85 | 50.88 | 543,364 | -0.98(-1.90%) |
Mar 12, 2015 | 50.18 | 52.00 | 50.06 | 51.86 | 987,238 | +1.67(+3.33%) |
Mar 11, 2015 | 48.92 | 50.39 | 48.92 | 50.19 | 633,243 | +1.32(+2.71%) |
Mar 10, 2015 | 48.40 | 49.09 | 47.92 | 48.87 | 711,819 | +0.56(+1.15%) |
Mar 09, 2015 | 48.02 | 48.66 | 47.83 | 48.31 | 512,305 | +0.37(+0.77%) |
Mar 06, 2015 | 49.24 | 47.76 | 47.94 | 529,385 | -0.50(-1.04%) | |
Mar 05, 2015 | 48.11 | 48.79 | 47.91 | 48.45 | 614,754 | +0.41(+0.86%) |
Mar 04, 2015 | 48.87 | 47.88 | 48.03 | 588,692 | -0.84(-1.71%) | |
Mar 03, 2015 | 49.12 | 48.87 | 623,284 | +0.41(+0.85%) | ||
Mar 02, 2015 | 48.36 | 48.79 | 48.19 | 48.46 | 585,619 | -0.02(-0.04%) |
Feb 27, 2015 | 49.28 | 49.35 | 48.41 | 48.47 | 400,355 | -0.73(-1.48%) |
Feb 26, 2015 | 49.71 | 49.20 | 533,482 | +0.57(+1.16%) | ||
Feb 25, 2015 | 49.02 | 49.22 | 48.37 | 48.63 | 507,658 | -0.57(-1.15%) |
Feb 24, 2015 | 49.74 | 49.80 | 49.12 | 49.20 | 561,565 | -0.55(-1.10%) |
Feb 23, 2015 | 50.32 | 50.40 | 49.34 | 49.75 | 522,956 | -0.40(-0.79%) |
Feb 20, 2015 | 49.93 | 50.31 | 49.14 | 50.15 | 557,551 | +0.30(+0.60%) |
Feb 19, 2015 | 49.55 | 50.33 | 49.54 | 49.85 | 484,378 | +0.17(+0.34%) |
Feb 18, 2015 | 49.88 | 50.35 | 49.34 | 49.68 | 667,073 | -0.28(-0.56%) |
Feb 17, 2015 | 50.04 | 50.41 | 49.53 | 49.96 | 733,417 | -0.04(-0.09%) |
Feb 13, 2015 | 50.00 | 50.00 | 50.00 | 0 | -0.80(-1.58%) | |
Feb 12, 2015 | 50.45 | 51.15 | 50.19 | 50.80 | 1,131,862 | +0.35(+0.70%) |
Feb 11, 2015 | 49.97 | 50.81 | 49.69 | 50.45 | 1,706,770 | +1.35(+2.75%) |
Feb 10, 2015 | 49.83 | 49.97 | 48.88 | 49.10 | 1,011,842 | -0.13(-0.27%) |
Feb 09, 2015 | 48.29 | 50.19 | 48.01 | 49.24 | 1,300,639 | +0.83(+1.71%) |
Feb 06, 2015 | 47.83 | 48.63 | 47.75 | 48.41 | 763,774 | +0.70(+1.47%) |
Feb 05, 2015 | 46.73 | 47.79 | 46.57 | 47.71 | 612,634 | +0.93(+1.98%) |
Feb 04, 2015 | 46.44 | 47.15 | 46.44 | 46.78 | 668,630 | +0.05(+0.10%) |
Feb 03, 2015 | 46.93 | 47.25 | 46.26 | 46.74 | 615,657 | -0.09(-0.19%) |
Feb 02, 2015 | 45.57 | 46.86 | 45.53 | 46.83 | 686,051 | +1.30(+2.86%) |
Jan 30, 2015 | 46.56 | 46.56 | 45.42 | 45.52 | 587,544 | -1.47(-3.12%) |
Jan 29, 2015 | 46.63 | 47.19 | 45.98 | 46.99 | 567,257 | +0.52(+1.12%) |
Jan 28, 2015 | 46.85 | 47.30 | 46.39 | 46.47 | 743,370 | -0.15(-0.33%) |
Jan 27, 2015 | 46.55 | 47.08 | 46.24 | 46.62 | 491,275 | -0.32(-0.69%) |
Jan 26, 2015 | 46.99 | 47.13 | 46.34 | 46.94 | 663,332 | +0.24(+0.52%) |
Jan 23, 2015 | 46.32 | 46.83 | 45.95 | 46.70 | 655,461 | +0.34(+0.74%) |
Jan 22, 2015 | 46.38 | 44.55 | 46.36 | 707,788 | +1.35(+3.00%) | |
Jan 21, 2015 | 45.66 | 45.01 | 650,024 | -0.05(-0.12%) | ||
Jan 20, 2015 | 46.09 | 46.27 | 44.86 | 45.06 | 831,964 | -0.69(-1.51%) |
Jan 16, 2015 | 45.07 | 46.37 | 45.01 | 45.76 | 838,433 | +0.79(+1.76%) |
Jan 15, 2015 | 45.29 | 44.97 | 856,928 | -0.10(-0.22%) | ||
Jan 14, 2015 | 44.94 | 45.10 | 43.93 | 45.06 | 802,460 | -0.22(-0.50%) |
Jan 13, 2015 | 45.29 | 843,738 | +0.10(+0.22%) | |||
Jan 12, 2015 | 46.56 | 46.58 | 44.53 | 45.19 | 1,229,956 | -1.43(-3.07%) |
Jan 09, 2015 | 46.76 | 46.89 | 46.34 | 46.62 | 1,182,286 | -0.19(-0.40%) |
Jan 08, 2015 | 45.94 | 46.81 | 45.45 | 46.81 | 3,978,004 | -1.75(-3.61%) |
Jan 07, 2015 | 48.11 | 48.64 | 47.96 | 48.56 | 745,330 | +0.65(+1.35%) |
Jan 06, 2015 | 48.05 | 48.98 | 47.68 | 47.92 | 818,541 | -0.22(-0.45%) |
Jan 05, 2015 | 49.53 | 49.83 | 47.91 | 48.13 | 766,145 | -1.43(-2.89%) |