Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.29 | 49.55 | 49.14 | 49.34 | 82,882 | -0.16(-0.33%) |
Mar 30, 2015 | 49.53 | 49.81 | 49.39 | 49.51 | 138,529 | +0.10(+0.20%) |
Mar 27, 2015 | 49.71 | 49.71 | 49.12 | 49.41 | 102,533 | -0.35(-0.71%) |
Mar 26, 2015 | 50.00 | 50.00 | 49.41 | 49.76 | 93,680 | -0.32(-0.63%) |
Mar 25, 2015 | 50.64 | 50.72 | 50.02 | 50.08 | 220,922 | -0.49(-0.97%) |
Mar 24, 2015 | 50.73 | 50.73 | 50.24 | 50.57 | 157,753 | -0.25(-0.50%) |
Mar 23, 2015 | 52.10 | 52.13 | 50.83 | 50.83 | 204,083 | -1.49(-2.85%) |
Mar 20, 2015 | 51.05 | 52.39 | 50.78 | 52.32 | 481,354 | +1.67(+3.30%) |
Mar 19, 2015 | 49.70 | 50.78 | 49.54 | 50.64 | 168,743 | +0.95(+1.90%) |
Mar 18, 2015 | 48.79 | 49.76 | 48.60 | 49.70 | 119,742 | +0.68(+1.39%) |
Mar 17, 2015 | 48.79 | 49.24 | 48.52 | 49.02 | 199,320 | -0.02(-0.04%) |
Mar 16, 2015 | 49.23 | 49.71 | 48.89 | 49.04 | 159,921 | +0.17(+0.35%) |
Mar 13, 2015 | 49.19 | 49.34 | 48.45 | 48.86 | 174,064 | -0.38(-0.78%) |
Mar 12, 2015 | 48.90 | 49.27 | 48.37 | 49.24 | 165,795 | +0.72(+1.48%) |
Mar 11, 2015 | 48.22 | 48.95 | 47.97 | 48.53 | 356,666 | +0.52(+1.08%) |
Mar 10, 2015 | 47.66 | 48.50 | 47.65 | 48.01 | 184,500 | -0.15(-0.32%) |
Mar 09, 2015 | 48.10 | 48.28 | 47.70 | 48.16 | 443,276 | +0.19(+0.40%) |
Mar 06, 2015 | 47.76 | 48.15 | 47.75 | 47.97 | 117,368 | -0.19(-0.40%) |
Mar 05, 2015 | 47.86 | 48.22 | 47.45 | 48.16 | 164,645 | +0.32(+0.66%) |
Mar 04, 2015 | 47.84 | 47.96 | 47.56 | 47.85 | 99,232 | -0.28(-0.58%) |
Mar 03, 2015 | 48.56 | 48.56 | 47.86 | 48.13 | 144,470 | -0.42(-0.86%) |
Mar 02, 2015 | 48.61 | 48.90 | 48.21 | 48.54 | 138,684 | +0.04(+0.07%) |
Feb 27, 2015 | 48.86 | 48.96 | 48.48 | 48.51 | 72,791 | -0.32(-0.65%) |
Feb 26, 2015 | 49.03 | 49.31 | 48.63 | 48.83 | 114,880 | -0.21(-0.43%) |
Feb 25, 2015 | 48.63 | 49.29 | 48.60 | 49.03 | 136,387 | +0.27(+0.56%) |
Feb 24, 2015 | 48.71 | 49.15 | 48.42 | 48.76 | 198,038 | -0.14(-0.28%) |
Feb 23, 2015 | 48.74 | 48.96 | 48.12 | 48.90 | 116,243 | +0.15(+0.32%) |
Feb 20, 2015 | 49.53 | 49.53 | 48.17 | 48.74 | 155,183 | +0.07(+0.15%) |
Feb 19, 2015 | 48.06 | 48.70 | 48.02 | 48.67 | 285,845 | +0.22(+0.45%) |
Feb 18, 2015 | 48.06 | 48.63 | 47.99 | 48.45 | 114,671 | +0.16(+0.34%) |
Feb 17, 2015 | 48.88 | 48.93 | 48.06 | 48.29 | 148,884 | -0.40(-0.82%) |
Feb 13, 2015 | 48.68 | 48.69 | 48.69 | 48.69 | 245,618 | -0.07(-0.15%) |
Feb 12, 2015 | 49.17 | 49.31 | 48.68 | 48.76 | 212,265 | -0.01(-0.02%) |
Feb 11, 2015 | 46.35 | 48.92 | 46.30 | 48.77 | 571,820 | +2.19(+4.69%) |
Feb 10, 2015 | 46.52 | 46.88 | 45.56 | 46.59 | 342,454 | +0.61(+1.32%) |
Feb 09, 2015 | 46.27 | 46.35 | 45.14 | 45.98 | 537,888 | +0.09(+0.20%) |
Feb 06, 2015 | 45.39 | 46.23 | 44.97 | 45.89 | 285,208 | +0.71(+1.57%) |
Feb 05, 2015 | 42.16 | 45.37 | 41.43 | 45.18 | 392,941 | +3.33(+7.95%) |
Feb 04, 2015 | 41.52 | 42.16 | 41.25 | 41.85 | 273,197 | +0.28(+0.68%) |
Feb 03, 2015 | 41.15 | 41.94 | 41.02 | 41.57 | 148,688 | +0.38(+0.92%) |
Feb 02, 2015 | 40.73 | 41.23 | 39.26 | 41.19 | 279,111 | +0.48(+1.18%) |
Jan 30, 2015 | 41.47 | 41.87 | 40.49 | 40.71 | 194,900 | -1.15(-2.75%) |
Jan 29, 2015 | 41.75 | 41.92 | 41.29 | 41.86 | 96,267 | +0.12(+0.28%) |
Jan 28, 2015 | 42.79 | 42.82 | 41.64 | 41.74 | 109,292 | -0.72(-1.69%) |
Jan 27, 2015 | 42.20 | 42.65 | 41.98 | 42.46 | 117,743 | -0.22(-0.51%) |
Jan 26, 2015 | 42.48 | 42.77 | 41.93 | 42.68 | 113,072 | +0.05(+0.13%) |
Jan 23, 2015 | 42.72 | 42.98 | 41.94 | 42.62 | 97,261 | -0.16(-0.38%) |
Jan 22, 2015 | 42.19 | 42.98 | 41.94 | 42.79 | 140,049 | +0.87(+2.08%) |
Jan 21, 2015 | 42.08 | 42.47 | 41.44 | 41.92 | 107,773 | -0.33(-0.77%) |
Jan 20, 2015 | 42.80 | 43.70 | 42.15 | 42.24 | 118,539 | -0.53(-1.25%) |
Jan 16, 2015 | 42.03 | 42.81 | 41.99 | 42.78 | 79,461 | +0.57(+1.35%) |
Jan 15, 2015 | 42.89 | 43.22 | 42.20 | 42.21 | 119,996 | -0.56(-1.31%) |
Jan 14, 2015 | 42.68 | 43.19 | 42.28 | 42.77 | 133,142 | -0.46(-1.07%) |
Jan 13, 2015 | 42.91 | 43.80 | 42.59 | 43.23 | 144,298 | +0.64(+1.51%) |
Jan 12, 2015 | 42.66 | 42.73 | 41.91 | 42.59 | 79,612 | -0.07(-0.17%) |
Jan 09, 2015 | 43.09 | 43.09 | 42.58 | 42.66 | 74,116 | -0.51(-1.18%) |
Jan 08, 2015 | 42.52 | 43.25 | 42.38 | 43.17 | 116,566 | +1.08(+2.56%) |
Jan 07, 2015 | 42.77 | 42.77 | 41.37 | 42.09 | 186,719 | -0.49(-1.15%) |
Jan 06, 2015 | 43.24 | 44.04 | 41.81 | 42.58 | 257,924 | -1.33(-3.04%) |
Jan 05, 2015 | 44.97 | 45.26 | 43.76 | 43.91 | 174,246 | -1.16(-2.57%) |