Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.26 | 50.26 | 49.95 | 50.00 | 112,935 | -0.36(-0.71%) |
Mar 30, 2015 | 49.94 | 50.45 | 49.94 | 50.36 | 104,496 | +0.70(+1.41%) |
Mar 27, 2015 | 49.52 | 49.70 | 49.37 | 49.66 | 55,554 | +0.13(+0.26%) |
Mar 26, 2015 | 49.31 | 49.67 | 49.17 | 49.53 | 175,288 | +0.02(+0.04%) |
Mar 25, 2015 | 50.48 | 50.48 | 49.51 | 49.51 | 228,987 | -0.95(-1.88%) |
Mar 24, 2015 | 50.63 | 50.70 | 50.40 | 50.46 | 203,704 | -0.19(-0.37%) |
Mar 23, 2015 | 50.90 | 50.96 | 50.65 | 50.65 | 141,844 | -0.25(-0.50%) |
Mar 20, 2015 | 50.76 | 51.05 | 50.74 | 50.90 | 153,868 | +0.33(+0.65%) |
Mar 19, 2015 | 50.70 | 50.77 | 50.44 | 50.58 | 186,662 | -0.34(-0.67%) |
Mar 18, 2015 | 50.13 | 51.08 | 49.92 | 50.92 | 283,859 | +0.61(+1.21%) |
Mar 17, 2015 | 50.25 | 50.42 | 50.12 | 50.31 | 242,305 | -0.18(-0.36%) |
Mar 16, 2015 | 49.93 | 50.51 | 49.93 | 50.49 | 258,243 | +0.76(+1.53%) |
Mar 13, 2015 | 50.10 | 50.10 | 49.44 | 49.73 | 316,747 | -0.47(-0.93%) |
Mar 12, 2015 | 49.77 | 50.22 | 49.77 | 50.20 | 502,701 | +0.60(+1.21%) |
Mar 11, 2015 | 49.69 | 49.72 | 49.52 | 49.60 | 188,743 | +0.02(+0.05%) |
Mar 10, 2015 | 50.04 | 50.05 | 49.57 | 49.58 | 563,840 | -0.90(-1.78%) |
Mar 09, 2015 | 50.18 | 50.55 | 50.18 | 50.47 | 123,678 | +0.39(+0.78%) |
Mar 06, 2015 | 50.54 | 50.58 | 50.02 | 50.08 | 283,671 | -0.69(-1.37%) |
Mar 05, 2015 | 50.71 | 50.78 | 50.57 | 50.78 | 464,748 | +0.09(+0.17%) |
Mar 04, 2015 | 50.87 | 51.07 | 50.52 | 50.69 | 417,713 | -0.37(-0.73%) |
Mar 03, 2015 | 51.27 | 51.46 | 51.05 | 51.07 | 560,773 | -0.37(-0.72%) |
Mar 02, 2015 | 51.11 | 51.44 | 50.99 | 51.44 | 2,627,181 | +0.48(+0.94%) |
Feb 27, 2015 | 51.12 | 51.20 | 50.95 | 50.96 | 1,109,508 | -0.20(-0.40%) |
Feb 26, 2015 | 51.33 | 51.33 | 51.05 | 51.16 | 72,925 | -0.15(-0.29%) |
Feb 25, 2015 | 51.28 | 51.41 | 51.19 | 51.31 | 73,733 | +0.03(+0.05%) |
Feb 24, 2015 | 51.12 | 51.33 | 51.01 | 51.28 | 86,138 | +0.13(+0.25%) |
Feb 23, 2015 | 51.20 | 51.23 | 51.00 | 51.15 | 133,404 | -0.14(-0.27%) |
Feb 20, 2015 | 50.80 | 51.30 | 50.51 | 51.29 | 213,001 | +0.43(+0.85%) |
Feb 19, 2015 | 50.64 | 50.97 | 50.63 | 50.86 | 69,763 | +0.05(+0.09%) |
Feb 18, 2015 | 50.48 | 50.83 | 50.47 | 50.82 | 113,125 | +0.29(+0.57%) |
Feb 17, 2015 | 50.44 | 50.61 | 50.30 | 50.53 | 379,694 | +0.01(+0.03%) |
Feb 13, 2015 | 50.16 | 50.52 | 50.52 | 50.52 | 141,744 | +0.31(+0.62%) |
Feb 12, 2015 | 49.87 | 50.22 | 49.67 | 50.20 | 119,121 | +0.50(+1.00%) |
Feb 11, 2015 | 49.70 | 49.83 | 49.50 | 49.71 | 116,621 | +0.05(+0.09%) |
Feb 10, 2015 | 49.61 | 49.73 | 49.30 | 49.66 | 154,227 | +0.33(+0.68%) |
Feb 09, 2015 | 49.22 | 49.53 | 49.21 | 49.33 | 105,040 | -0.05(-0.10%) |
Feb 06, 2015 | 49.47 | 49.75 | 49.31 | 49.38 | 168,188 | -0.03(-0.07%) |
Feb 05, 2015 | 49.10 | 49.44 | 49.02 | 49.41 | 145,357 | +0.54(+1.11%) |
Feb 04, 2015 | 49.03 | 49.18 | 48.78 | 48.87 | 123,058 | -0.42(-0.85%) |
Feb 03, 2015 | 48.55 | 49.29 | 48.55 | 49.29 | 214,536 | +0.88(+1.83%) |
Feb 02, 2015 | 47.78 | 48.41 | 47.44 | 48.41 | 442,883 | +0.76(+1.59%) |
Jan 30, 2015 | 47.90 | 48.17 | 47.64 | 47.65 | 308,418 | -0.71(-1.47%) |
Jan 29, 2015 | 47.87 | 48.39 | 47.58 | 48.36 | 178,399 | +0.48(+1.01%) |
Jan 28, 2015 | 48.62 | 48.69 | 47.84 | 47.88 | 279,944 | -0.42(-0.86%) |
Jan 27, 2015 | 48.24 | 48.56 | 47.95 | 48.30 | 370,615 | -0.62(-1.27%) |
Jan 26, 2015 | 48.73 | 48.93 | 48.73 | 48.92 | 50,840 | +0.14(+0.28%) |
Jan 23, 2015 | 48.87 | 49.11 | 48.74 | 48.78 | 270,218 | -0.33(-0.68%) |
Jan 22, 2015 | 48.55 | 49.15 | 48.32 | 49.11 | 177,952 | +0.77(+1.59%) |
Jan 21, 2015 | 47.88 | 48.41 | 47.82 | 48.34 | 137,825 | +0.34(+0.71%) |
Jan 20, 2015 | 48.03 | 48.19 | 47.53 | 48.00 | 172,617 | +0.16(+0.33%) |
Jan 16, 2015 | 47.33 | 47.87 | 47.13 | 47.84 | 126,846 | +0.40(+0.84%) |
Jan 15, 2015 | 47.99 | 48.09 | 47.45 | 47.45 | 125,100 | -0.35(-0.74%) |
Jan 14, 2015 | 47.54 | 47.84 | 47.33 | 47.80 | 254,749 | -0.29(-0.60%) |
Jan 13, 2015 | 48.53 | 48.90 | 47.67 | 48.09 | 99,100 | -0.09(-0.18%) |
Jan 12, 2015 | 48.53 | 48.53 | 47.95 | 48.17 | 74,949 | -0.34(-0.70%) |
Jan 09, 2015 | 49.00 | 49.00 | 48.43 | 48.51 | 124,623 | -0.45(-0.92%) |
Jan 08, 2015 | 48.34 | 48.96 | 48.34 | 48.96 | 151,915 | +1.00(+2.09%) |
Jan 07, 2015 | 48.01 | 48.09 | 47.76 | 47.96 | 130,811 | +0.32(+0.68%) |
Jan 06, 2015 | 48.15 | 48.21 | 47.32 | 47.63 | 215,484 | -0.53(-1.10%) |
Jan 05, 2015 | 49.02 | 49.02 | 48.06 | 48.16 | 467,848 | -1.09(-2.21%) |