Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.43 | 48.79 | 48.42 | 48.67 | 1,989,114 | -0.01(-0.02%) |
Mar 30, 2015 | 48.06 | 48.85 | 47.95 | 48.68 | 2,355,171 | +1.03(+2.17%) |
Mar 27, 2015 | 47.92 | 48.27 | 47.54 | 47.65 | 2,405,660 | -0.42(-0.87%) |
Mar 26, 2015 | 47.92 | 48.28 | 48.30 | 48.06 | 1,496,532 | -0.23(-0.48%) |
Mar 25, 2015 | 49.55 | 49.80 | 48.30 | 48.30 | 1,782,062 | -0.52(-1.07%) |
Mar 24, 2015 | 49.32 | 49.44 | 48.82 | 48.82 | 1,281,692 | -0.66(-1.33%) |
Mar 23, 2015 | 49.53 | 49.99 | 49.35 | 49.47 | 2,807,015 | -0.16(-0.32%) |
Mar 20, 2015 | 49.23 | 49.75 | 49.09 | 49.63 | 5,618,846 | +0.61(+1.24%) |
Mar 19, 2015 | 48.66 | 49.23 | 48.66 | 49.03 | 1,779,411 | +0.22(+0.46%) |
Mar 18, 2015 | 47.88 | 49.17 | 47.29 | 48.80 | 3,079,567 | +0.92(+1.92%) |
Mar 17, 2015 | 47.30 | 48.07 | 47.30 | 47.88 | 3,100,292 | +0.41(+0.86%) |
Mar 16, 2015 | 47.27 | 47.52 | 47.08 | 47.47 | 2,815,515 | +0.35(+0.75%) |
Mar 13, 2015 | 48.25 | 48.26 | 46.67 | 47.12 | 7,985,537 | -1.64(-3.37%) |
Mar 12, 2015 | 50.07 | 50.28 | 48.29 | 48.76 | 5,591,928 | -1.05(-2.11%) |
Mar 11, 2015 | 50.00 | 50.26 | 49.81 | 49.81 | 2,430,137 | -0.04(-0.08%) |
Mar 10, 2015 | 49.96 | 50.24 | 49.67 | 49.85 | 1,775,211 | -0.54(-1.07%) |
Mar 09, 2015 | 49.70 | 50.51 | 49.11 | 50.39 | 2,551,751 | +0.66(+1.32%) |
Mar 06, 2015 | 50.28 | 50.69 | 49.65 | 49.73 | 3,287,449 | -0.75(-1.49%) |
Mar 05, 2015 | 50.44 | 50.76 | 50.25 | 50.48 | 1,311,623 | +0.13(+0.25%) |
Mar 04, 2015 | 51.13 | 51.41 | 50.09 | 50.36 | 1,447,017 | -1.05(-2.04%) |
Mar 03, 2015 | 52.05 | 52.05 | 51.33 | 51.41 | 1,581,757 | -0.74(-1.41%) |
Mar 02, 2015 | 50.93 | 52.25 | 50.88 | 52.14 | 2,838,157 | +1.20(+2.36%) |
Feb 27, 2015 | 51.33 | 51.63 | 50.89 | 50.94 | 1,753,423 | -0.22(-0.42%) |
Feb 26, 2015 | 50.82 | 51.29 | 50.76 | 51.16 | 2,294,879 | +0.38(+0.76%) |
Feb 25, 2015 | 49.76 | 50.80 | 49.75 | 50.77 | 2,109,499 | +0.87(+1.73%) |
Feb 24, 2015 | 50.00 | 50.06 | 49.58 | 49.91 | 2,843,249 | -0.09(-0.18%) |
Feb 23, 2015 | 50.65 | 50.79 | 49.88 | 50.00 | 2,324,627 | -0.87(-1.72%) |
Feb 20, 2015 | 50.43 | 51.13 | 50.08 | 50.87 | 1,827,758 | +0.09(+0.17%) |
Feb 19, 2015 | 50.69 | 51.01 | 50.47 | 50.78 | 956,861 | +0.09(+0.17%) |
Feb 18, 2015 | 51.24 | 51.41 | 50.63 | 50.69 | 1,859,378 | -0.85(-1.65%) |
Feb 17, 2015 | 51.27 | 51.78 | 51.00 | 51.54 | 1,282,730 | +0.34(+0.66%) |
Feb 13, 2015 | 50.41 | 51.21 | 51.21 | 51.21 | 1,475,163 | +0.91(+1.80%) |
Feb 12, 2015 | 50.17 | 50.32 | 49.74 | 50.30 | 2,157,802 | +0.26(+0.51%) |
Feb 11, 2015 | 50.65 | 51.02 | 49.92 | 50.04 | 2,295,607 | -0.84(-1.65%) |
Feb 10, 2015 | 51.11 | 51.32 | 50.24 | 50.88 | 1,544,926 | +0.02(+0.03%) |
Feb 09, 2015 | 50.91 | 51.50 | 50.82 | 50.87 | 1,676,904 | -0.33(-0.65%) |
Feb 06, 2015 | 50.55 | 51.32 | 50.45 | 51.20 | 1,970,971 | +0.85(+1.69%) |
Feb 05, 2015 | 50.24 | 50.68 | 50.21 | 50.35 | 1,534,856 | +0.30(+0.61%) |
Feb 04, 2015 | 50.33 | 50.59 | 49.96 | 50.04 | 1,601,017 | -0.58(-1.15%) |
Feb 03, 2015 | 49.64 | 50.66 | 49.60 | 50.63 | 1,729,208 | +1.44(+2.93%) |
Feb 02, 2015 | 49.14 | 49.49 | 48.46 | 49.18 | 2,739,646 | -0.02(-0.03%) |
Jan 30, 2015 | 50.71 | 50.75 | 49.14 | 49.20 | 4,485,267 | -2.31(-4.49%) |
Jan 29, 2015 | 50.28 | 52.05 | 49.97 | 51.51 | 4,356,195 | +1.84(+3.71%) |
Jan 28, 2015 | 49.93 | 50.24 | 48.81 | 49.67 | 5,346,280 | -0.16(-0.32%) |
Jan 27, 2015 | 51.07 | 51.09 | 49.30 | 49.83 | 5,245,060 | -1.88(-3.64%) |
Jan 26, 2015 | 51.69 | 52.15 | 51.57 | 51.71 | 2,494,028 | -0.12(-0.23%) |
Jan 23, 2015 | 52.72 | 52.85 | 51.82 | 51.83 | 2,593,677 | -0.49(-0.94%) |
Jan 22, 2015 | 51.35 | 52.49 | 51.18 | 52.33 | 2,099,925 | +1.28(+2.52%) |
Jan 21, 2015 | 50.21 | 51.15 | 50.02 | 51.04 | 1,749,237 | +0.52(+1.03%) |
Jan 20, 2015 | 50.39 | 50.69 | 49.89 | 50.52 | 1,580,866 | +0.13(+0.25%) |
Jan 16, 2015 | 49.86 | 50.40 | 50.40 | 50.40 | 1,702,414 | +0.45(+0.89%) |
Jan 15, 2015 | 50.84 | 51.09 | 49.92 | 49.95 | 3,229,807 | -0.68(-1.34%) |
Jan 14, 2015 | 50.83 | 50.83 | 49.57 | 50.63 | 2,423,388 | -0.56(-1.09%) |
Jan 13, 2015 | 51.93 | 52.57 | 50.82 | 51.18 | 2,394,838 | -0.37(-0.73%) |
Jan 12, 2015 | 51.88 | 51.89 | 51.22 | 51.56 | 1,975,434 | -0.11(-0.22%) |
Jan 09, 2015 | 52.98 | 53.05 | 51.48 | 51.67 | 1,230,581 | -1.06(-2.01%) |
Jan 08, 2015 | 52.18 | 52.81 | 52.18 | 52.73 | 1,480,229 | +1.08(+2.08%) |
Jan 07, 2015 | 51.27 | 51.66 | 50.92 | 51.66 | 1,271,186 | +0.84(+1.65%) |
Jan 06, 2015 | 51.64 | 51.64 | 50.06 | 50.82 | 2,200,149 | -0.61(-1.19%) |
Jan 05, 2015 | 51.90 | 51.99 | 51.18 | 51.43 | 1,901,220 | -1.03(-1.96%) |