Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.02 | 48.88 | 47.94 | 48.61 | 5,354,323 | +0.33(+0.69%) |
Mar 30, 2015 | 47.10 | 48.28 | 46.93 | 48.28 | 4,903,879 | +1.22(+2.60%) |
Mar 27, 2015 | 46.52 | 47.08 | 46.44 | 47.06 | 2,522,876 | +0.62(+1.33%) |
Mar 26, 2015 | 46.77 | 46.82 | 46.04 | 46.44 | 3,410,991 | -0.11(-0.24%) |
Mar 25, 2015 | 46.83 | 47.16 | 46.17 | 46.55 | 7,429,583 | +0.15(+0.33%) |
Mar 24, 2015 | 47.18 | 47.25 | 46.39 | 46.40 | 2,391,692 | -0.74(-1.58%) |
Mar 23, 2015 | 47.12 | 47.38 | 47.01 | 47.14 | 2,162,732 | -0.10(-0.20%) |
Mar 20, 2015 | 46.42 | 47.24 | 46.42 | 47.24 | 6,006,006 | +0.94(+2.02%) |
Mar 19, 2015 | 46.29 | 46.63 | 46.16 | 46.30 | 2,654,149 | -0.18(-0.40%) |
Mar 18, 2015 | 45.85 | 46.59 | 45.36 | 46.48 | 2,943,153 | +0.60(+1.30%) |
Mar 17, 2015 | 45.95 | 46.09 | 45.70 | 45.89 | 2,424,462 | -0.43(-0.94%) |
Mar 16, 2015 | 45.93 | 46.33 | 45.80 | 46.32 | 2,772,653 | +0.51(+1.11%) |
Mar 13, 2015 | 45.83 | 45.96 | 45.49 | 45.81 | 1,981,984 | -0.12(-0.26%) |
Mar 12, 2015 | 45.69 | 45.99 | 45.69 | 45.93 | 2,146,792 | +0.25(+0.55%) |
Mar 11, 2015 | 46.14 | 46.16 | 45.53 | 45.68 | 2,475,333 | -0.47(-1.02%) |
Mar 10, 2015 | 45.95 | 46.27 | 45.69 | 46.15 | 3,372,701 | +0.01(+0.02%) |
Mar 09, 2015 | 46.11 | 46.34 | 45.98 | 46.14 | 2,193,628 | +0.10(+0.21%) |
Mar 06, 2015 | 46.91 | 47.01 | 45.89 | 46.05 | 3,813,609 | -1.16(-2.47%) |
Mar 05, 2015 | 47.71 | 47.86 | 47.04 | 47.21 | 3,644,928 | -0.49(-1.04%) |
Mar 04, 2015 | 47.51 | 47.74 | 47.38 | 47.71 | 6,982,916 | +0.33(+0.70%) |
Mar 03, 2015 | 46.85 | 47.42 | 46.59 | 47.38 | 3,862,906 | +0.34(+0.73%) |
Mar 02, 2015 | 47.09 | 47.34 | 46.93 | 47.03 | 1,741,695 | -0.14(-0.29%) |
Feb 27, 2015 | 47.20 | 47.57 | 47.16 | 47.17 | 2,826,168 | -0.14(-0.29%) |
Feb 26, 2015 | 47.37 | 47.51 | 47.21 | 47.31 | 3,033,659 | -0.08(-0.17%) |
Feb 25, 2015 | 46.84 | 47.54 | 46.76 | 47.39 | 3,080,101 | +0.55(+1.17%) |
Feb 24, 2015 | 46.80 | 46.99 | 46.43 | 46.84 | 2,570,658 | -0.19(-0.40%) |
Feb 23, 2015 | 46.77 | 47.11 | 46.64 | 47.03 | 2,531,393 | +0.15(+0.31%) |
Feb 20, 2015 | 46.63 | 47.10 | 46.45 | 46.89 | 2,119,138 | +0.22(+0.47%) |
Feb 19, 2015 | 46.57 | 46.94 | 46.50 | 46.67 | 3,274,206 | +0.00(+0.00%) |
Feb 18, 2015 | 45.99 | 46.80 | 45.93 | 46.67 | 2,978,968 | +0.42(+0.92%) |
Feb 17, 2015 | 45.97 | 46.37 | 45.60 | 46.24 | 3,812,227 | +0.01(+0.02%) |
Feb 13, 2015 | 45.80 | 46.23 | 46.23 | 46.23 | 5,478,071 | -0.07(-0.16%) |
Feb 12, 2015 | 45.99 | 47.04 | 45.71 | 46.31 | 7,492,560 | -2.19(-4.52%) |
Feb 11, 2015 | 48.58 | 48.85 | 48.27 | 48.50 | 1,739,768 | -0.01(-0.02%) |
Feb 10, 2015 | 48.39 | 48.67 | 48.21 | 48.51 | 1,972,518 | +0.37(+0.78%) |
Feb 09, 2015 | 48.33 | 48.64 | 48.06 | 48.14 | 2,086,136 | -0.33(-0.68%) |
Feb 06, 2015 | 48.82 | 48.90 | 48.27 | 48.47 | 2,468,867 | -0.57(-1.16%) |
Feb 05, 2015 | 49.09 | 49.15 | 48.77 | 49.04 | 1,785,881 | +0.29(+0.59%) |
Feb 04, 2015 | 48.69 | 49.24 | 48.57 | 48.75 | 2,078,189 | -0.01(-0.01%) |
Feb 03, 2015 | 48.82 | 48.99 | 48.48 | 48.76 | 1,994,751 | +0.13(+0.27%) |
Feb 02, 2015 | 48.03 | 48.65 | 47.56 | 48.63 | 1,898,566 | +0.65(+1.36%) |
Jan 30, 2015 | 49.06 | 49.12 | 47.91 | 47.98 | 3,866,877 | -1.29(-2.61%) |
Jan 29, 2015 | 49.22 | 49.34 | 48.49 | 49.26 | 2,591,865 | -0.03(-0.06%) |
Jan 28, 2015 | 50.21 | 50.37 | 49.23 | 49.29 | 2,340,326 | -0.77(-1.53%) |
Jan 27, 2015 | 49.96 | 50.37 | 49.79 | 50.06 | 1,840,548 | -0.33(-0.65%) |
Jan 26, 2015 | 50.54 | 50.54 | 49.88 | 50.39 | 1,956,835 | +0.15(+0.29%) |
Jan 23, 2015 | 50.80 | 50.81 | 50.20 | 50.24 | 2,879,337 | -0.85(-1.66%) |
Jan 22, 2015 | 50.62 | 51.12 | 50.45 | 51.09 | 3,087,204 | +0.59(+1.17%) |
Jan 21, 2015 | 50.27 | 50.59 | 49.95 | 50.50 | 7,216,843 | +0.04(+0.09%) |
Jan 20, 2015 | 49.87 | 50.48 | 49.59 | 50.46 | 3,435,032 | +0.62(+1.25%) |
Jan 16, 2015 | 49.39 | 49.97 | 49.38 | 49.83 | 3,065,486 | +0.28(+0.56%) |
Jan 15, 2015 | 48.82 | 49.96 | 48.82 | 49.56 | 3,126,280 | +0.74(+1.51%) |
Jan 14, 2015 | 48.01 | 48.93 | 47.76 | 48.82 | 3,596,686 | +0.56(+1.15%) |
Jan 13, 2015 | 48.25 | 48.70 | 47.86 | 48.26 | 1,881,991 | +0.36(+0.75%) |
Jan 12, 2015 | 48.27 | 48.61 | 47.81 | 47.90 | 1,866,083 | -0.70(-1.43%) |
Jan 09, 2015 | 49.12 | 49.12 | 48.53 | 48.60 | 1,848,132 | -0.57(-1.16%) |
Jan 08, 2015 | 48.63 | 49.20 | 48.55 | 49.17 | 1,946,741 | +0.88(+1.82%) |
Jan 07, 2015 | 47.62 | 48.35 | 47.60 | 48.29 | 2,301,127 | +1.14(+2.42%) |
Jan 06, 2015 | 47.21 | 47.62 | 46.97 | 47.15 | 3,008,220 | +0.14(+0.30%) |
Jan 05, 2015 | 47.73 | 47.82 | 46.92 | 47.01 | 1,864,668 | -0.89(-1.86%) |