Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.35 | 49.45 | 48.72 | 48.73 | 5,104,110 | -0.65(-1.32%) |
Mar 30, 2015 | 49.30 | 49.57 | 49.01 | 49.38 | 6,987,525 | +0.28(+0.57%) |
Mar 27, 2015 | 49.10 | 49.57 | 48.83 | 49.10 | 2,974,349 | -0.03(-0.06%) |
Mar 26, 2015 | 49.45 | 49.65 | 48.99 | 49.13 | 4,382,686 | -0.19(-0.39%) |
Mar 25, 2015 | 50.54 | 50.81 | 49.21 | 49.32 | 4,163,792 | -1.26(-2.50%) |
Mar 24, 2015 | 50.86 | 51.19 | 50.57 | 50.59 | 3,543,487 | -0.39(-0.77%) |
Mar 23, 2015 | 51.24 | 51.65 | 50.94 | 50.98 | 2,070,696 | -0.17(-0.33%) |
Mar 20, 2015 | 49.88 | 51.30 | 49.84 | 51.15 | 4,949,594 | +1.25(+2.51%) |
Mar 19, 2015 | 49.83 | 50.45 | 49.72 | 49.90 | 2,516,365 | -0.08(-0.16%) |
Mar 18, 2015 | 48.90 | 50.18 | 48.56 | 49.98 | 3,098,996 | +1.11(+2.28%) |
Mar 17, 2015 | 48.89 | 49.04 | 48.47 | 48.86 | 2,653,471 | -0.17(-0.36%) |
Mar 16, 2015 | 48.08 | 49.08 | 48.01 | 49.04 | 2,381,742 | +1.17(+2.44%) |
Mar 13, 2015 | 48.08 | 48.30 | 47.63 | 47.87 | 2,418,904 | -0.07(-0.14%) |
Mar 12, 2015 | 47.41 | 48.06 | 47.27 | 47.94 | 4,110,067 | +0.85(+1.81%) |
Mar 11, 2015 | 47.15 | 47.36 | 47.02 | 47.09 | 1,662,363 | -0.12(-0.25%) |
Mar 10, 2015 | 47.10 | 47.60 | 46.92 | 47.20 | 2,490,194 | +0.09(+0.18%) |
Mar 09, 2015 | 46.97 | 47.38 | 46.87 | 47.12 | 1,636,719 | +0.48(+1.04%) |
Mar 06, 2015 | 47.22 | 47.42 | 46.50 | 46.63 | 3,065,025 | -1.43(-2.97%) |
Mar 05, 2015 | 48.30 | 48.70 | 48.05 | 48.06 | 2,687,591 | +0.30(+0.64%) |
Mar 04, 2015 | 48.04 | 48.02 | 47.57 | 47.76 | 1,833,658 | -0.26(-0.54%) |
Mar 03, 2015 | 48.09 | 48.24 | 47.82 | 48.02 | 2,547,701 | -0.20(-0.41%) |
Mar 02, 2015 | 48.03 | 48.63 | 47.91 | 48.22 | 2,792,760 | +0.34(+0.71%) |
Feb 27, 2015 | 47.89 | 48.07 | 47.57 | 47.88 | 4,372,808 | +0.12(+0.25%) |
Feb 26, 2015 | 48.39 | 48.45 | 47.73 | 47.76 | 3,209,573 | -0.53(-1.11%) |
Feb 25, 2015 | 48.48 | 49.22 | 48.29 | 48.29 | 3,428,540 | -0.17(-0.36%) |
Feb 24, 2015 | 49.50 | 49.50 | 48.32 | 48.47 | 3,236,010 | -1.22(-2.46%) |
Feb 23, 2015 | 49.11 | 49.70 | 48.92 | 49.69 | 3,280,367 | +0.81(+1.65%) |
Feb 20, 2015 | 48.30 | 48.94 | 48.04 | 48.88 | 2,953,721 | +0.67(+1.38%) |
Feb 19, 2015 | 49.59 | 49.60 | 48.07 | 48.22 | 2,690,614 | -1.50(-3.01%) |
Feb 18, 2015 | 49.13 | 49.78 | 48.84 | 49.72 | 2,694,435 | +0.61(+1.24%) |
Feb 17, 2015 | 48.74 | 49.34 | 48.72 | 49.11 | 3,257,344 | +0.16(+0.33%) |
Feb 13, 2015 | 49.55 | 48.94 | 48.94 | 48.94 | 3,032,872 | -0.69(-1.39%) |
Feb 12, 2015 | 48.53 | 49.77 | 48.46 | 49.63 | 3,138,538 | +1.17(+2.42%) |
Feb 11, 2015 | 48.39 | 48.73 | 48.04 | 48.46 | 3,366,917 | +0.17(+0.35%) |
Feb 10, 2015 | 48.63 | 48.83 | 47.99 | 48.29 | 5,900,077 | -0.11(-0.22%) |
Feb 09, 2015 | 48.61 | 48.78 | 48.35 | 48.40 | 2,166,740 | -0.16(-0.32%) |
Feb 06, 2015 | 49.65 | 49.72 | 48.33 | 48.55 | 4,814,645 | -1.34(-2.68%) |
Feb 05, 2015 | 49.11 | 50.05 | 49.09 | 49.89 | 3,503,881 | +0.83(+1.68%) |
Feb 04, 2015 | 50.00 | 50.01 | 48.25 | 49.06 | 4,347,677 | +0.59(+1.22%) |
Feb 03, 2015 | 47.94 | 48.47 | 47.50 | 48.47 | 3,529,413 | +0.55(+1.15%) |
Feb 02, 2015 | 48.30 | 48.34 | 47.20 | 47.92 | 3,857,786 | -0.32(-0.66%) |
Jan 30, 2015 | 49.08 | 49.27 | 48.19 | 48.24 | 3,753,778 | -1.08(-2.18%) |
Jan 29, 2015 | 49.32 | 49.60 | 48.88 | 49.31 | 2,845,598 | -0.18(-0.36%) |
Jan 28, 2015 | 50.20 | 50.36 | 49.46 | 49.49 | 2,641,390 | -0.38(-0.76%) |
Jan 27, 2015 | 49.66 | 50.11 | 49.60 | 49.87 | 2,209,794 | +0.09(+0.17%) |
Jan 26, 2015 | 49.52 | 49.90 | 49.27 | 49.78 | 2,884,538 | +0.19(+0.38%) |
Jan 23, 2015 | 49.46 | 49.78 | 49.09 | 49.60 | 3,423,776 | +0.30(+0.62%) |
Jan 22, 2015 | 48.34 | 49.30 | 48.29 | 49.29 | 2,904,246 | +0.98(+2.03%) |
Jan 21, 2015 | 48.19 | 48.43 | 47.71 | 48.31 | 3,458,718 | -0.16(-0.32%) |
Jan 20, 2015 | 49.68 | 49.77 | 48.13 | 48.47 | 5,562,437 | -0.88(-1.78%) |
Jan 16, 2015 | 48.90 | 49.49 | 48.62 | 49.34 | 3,546,586 | +0.53(+1.10%) |
Jan 15, 2015 | 48.74 | 48.90 | 48.35 | 48.81 | 2,233,273 | +0.28(+0.58%) |
Jan 14, 2015 | 47.65 | 48.60 | 47.65 | 48.53 | 2,350,516 | +0.62(+1.28%) |
Jan 13, 2015 | 48.46 | 48.50 | 47.73 | 47.91 | 3,333,034 | -0.50(-1.03%) |
Jan 12, 2015 | 48.03 | 48.51 | 47.96 | 48.41 | 2,901,433 | +0.55(+1.16%) |
Jan 09, 2015 | 47.53 | 48.08 | 47.21 | 47.86 | 3,072,655 | +0.35(+0.75%) |
Jan 08, 2015 | 47.09 | 47.53 | 46.62 | 47.50 | 3,414,837 | +0.53(+1.12%) |
Jan 07, 2015 | 46.48 | 47.12 | 46.34 | 46.97 | 2,766,801 | +0.68(+1.48%) |
Jan 06, 2015 | 46.19 | 46.60 | 46.06 | 46.29 | 3,287,406 | +0.26(+0.57%) |
Jan 05, 2015 | 45.52 | 46.19 | 45.33 | 46.03 | 2,896,582 | +0.40(+0.89%) |