Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.30 | 50.48 | 50.03 | 50.39 | 1,030,360 | -0.25(-0.49%) |
Mar 30, 2015 | 50.47 | 50.77 | 50.41 | 50.64 | 538,443 | +0.43(+0.86%) |
Mar 27, 2015 | 49.99 | 50.40 | 49.91 | 50.21 | 697,987 | +0.12(+0.25%) |
Mar 26, 2015 | 49.89 | 50.22 | 49.56 | 50.08 | 1,334,418 | +0.04(+0.08%) |
Mar 25, 2015 | 51.66 | 51.69 | 50.02 | 50.04 | 1,018,847 | -1.48(-2.88%) |
Mar 24, 2015 | 50.89 | 51.99 | 50.84 | 51.52 | 1,225,768 | +0.34(+0.67%) |
Mar 23, 2015 | 52.27 | 52.50 | 51.15 | 51.18 | 834,358 | -1.23(-2.35%) |
Mar 20, 2015 | 52.21 | 52.68 | 51.95 | 52.41 | 1,978,638 | +0.42(+0.80%) |
Mar 19, 2015 | 51.87 | 52.25 | 51.74 | 52.00 | 837,855 | +0.00(+0.00%) |
Mar 18, 2015 | 51.00 | 52.20 | 50.80 | 52.00 | 1,001,255 | +0.92(+1.81%) |
Mar 17, 2015 | 50.85 | 51.20 | 50.75 | 51.07 | 409,636 | +0.08(+0.16%) |
Mar 16, 2015 | 50.37 | 51.12 | 50.37 | 50.99 | 954,712 | +0.86(+1.71%) |
Mar 13, 2015 | 50.26 | 51.00 | 49.81 | 50.13 | 1,182,054 | -0.92(-1.79%) |
Mar 12, 2015 | 50.21 | 51.10 | 50.16 | 51.05 | 659,172 | +1.02(+2.05%) |
Mar 11, 2015 | 50.05 | 50.31 | 49.69 | 50.02 | 724,979 | +0.22(+0.45%) |
Mar 10, 2015 | 49.87 | 50.22 | 49.70 | 49.80 | 955,457 | -0.72(-1.43%) |
Mar 09, 2015 | 49.73 | 50.57 | 49.68 | 50.52 | 784,340 | +0.92(+1.85%) |
Mar 06, 2015 | 50.67 | 50.83 | 49.33 | 49.61 | 1,530,565 | -1.45(-2.84%) |
Mar 05, 2015 | 51.38 | 51.51 | 50.94 | 51.05 | 507,968 | -0.12(-0.23%) |
Mar 04, 2015 | 52.17 | 52.20 | 50.22 | 51.17 | 1,464,845 | -1.03(-1.98%) |
Mar 03, 2015 | 52.01 | 52.25 | 51.45 | 52.20 | 875,515 | -0.07(-0.14%) |
Mar 02, 2015 | 51.61 | 52.39 | 51.60 | 52.28 | 466,469 | +0.69(+1.34%) |
Feb 27, 2015 | 51.52 | 51.76 | 51.21 | 51.59 | 648,708 | -0.02(-0.03%) |
Feb 26, 2015 | 52.16 | 52.32 | 51.57 | 51.60 | 780,207 | -0.64(-1.23%) |
Feb 25, 2015 | 52.52 | 52.52 | 51.85 | 52.24 | 758,428 | -0.21(-0.40%) |
Feb 24, 2015 | 51.80 | 52.63 | 51.62 | 52.45 | 1,354,513 | +0.59(+1.14%) |
Feb 23, 2015 | 51.05 | 51.86 | 50.77 | 51.86 | 1,192,566 | +0.98(+1.93%) |
Feb 20, 2015 | 50.76 | 50.95 | 50.17 | 50.88 | 1,180,339 | +0.04(+0.08%) |
Feb 19, 2015 | 51.01 | 51.05 | 50.56 | 50.84 | 432,869 | -0.21(-0.41%) |
Feb 18, 2015 | 50.73 | 51.14 | 50.45 | 51.05 | 823,889 | +0.31(+0.61%) |
Feb 17, 2015 | 50.97 | 51.23 | 50.59 | 50.74 | 670,919 | -0.23(-0.46%) |
Feb 13, 2015 | 50.85 | 50.97 | 50.97 | 50.97 | 528,032 | +0.03(+0.07%) |
Feb 12, 2015 | 50.94 | 51.00 | 50.51 | 50.94 | 614,159 | +0.74(+1.47%) |
Feb 11, 2015 | 50.84 | 51.19 | 50.07 | 50.20 | 1,363,355 | -0.75(-1.47%) |
Feb 10, 2015 | 50.63 | 50.99 | 49.73 | 50.95 | 1,187,853 | +0.99(+1.98%) |
Feb 09, 2015 | 50.15 | 50.47 | 49.88 | 49.96 | 899,574 | -0.51(-1.00%) |
Feb 06, 2015 | 51.09 | 51.21 | 50.17 | 50.46 | 1,459,325 | -0.45(-0.88%) |
Feb 05, 2015 | 51.04 | 51.44 | 50.78 | 50.91 | 971,662 | +0.17(+0.33%) |
Feb 04, 2015 | 50.11 | 51.03 | 49.94 | 50.75 | 1,010,846 | +0.46(+0.91%) |
Feb 03, 2015 | 49.06 | 50.32 | 49.06 | 50.29 | 1,275,239 | +0.93(+1.88%) |
Feb 02, 2015 | 48.41 | 49.39 | 47.76 | 49.36 | 1,103,910 | +1.18(+2.45%) |
Jan 30, 2015 | 47.66 | 49.38 | 47.42 | 48.18 | 1,711,165 | -0.95(-1.94%) |
Jan 29, 2015 | 47.57 | 49.24 | 47.29 | 49.14 | 1,374,770 | +1.44(+3.01%) |
Jan 28, 2015 | 48.81 | 49.37 | 47.64 | 47.70 | 729,017 | -0.97(-1.99%) |
Jan 27, 2015 | 48.48 | 49.13 | 48.27 | 48.67 | 868,124 | -0.46(-0.93%) |
Jan 26, 2015 | 49.21 | 49.21 | 48.69 | 49.13 | 564,058 | -0.18(-0.37%) |
Jan 23, 2015 | 48.95 | 49.45 | 48.75 | 49.31 | 782,830 | +0.48(+0.99%) |
Jan 22, 2015 | 48.11 | 48.96 | 47.53 | 48.83 | 934,527 | +1.02(+2.14%) |
Jan 21, 2015 | 47.78 | 48.07 | 47.57 | 47.81 | 589,576 | -0.10(-0.21%) |
Jan 20, 2015 | 47.77 | 48.17 | 47.19 | 47.91 | 690,452 | +0.47(+1.00%) |
Jan 16, 2015 | 47.05 | 47.49 | 46.84 | 47.44 | 1,369,662 | +0.36(+0.76%) |
Jan 15, 2015 | 47.30 | 47.64 | 46.94 | 47.08 | 759,362 | +0.07(+0.14%) |
Jan 14, 2015 | 47.02 | 47.25 | 46.65 | 47.01 | 604,818 | -0.65(-1.36%) |
Jan 13, 2015 | 48.14 | 48.74 | 47.21 | 47.66 | 551,150 | -0.17(-0.36%) |
Jan 12, 2015 | 48.67 | 48.67 | 47.72 | 47.83 | 531,107 | -0.76(-1.57%) |
Jan 09, 2015 | 48.76 | 48.81 | 48.14 | 48.60 | 754,422 | -0.08(-0.17%) |
Jan 08, 2015 | 47.93 | 48.81 | 47.87 | 48.68 | 945,157 | +1.28(+2.70%) |
Jan 07, 2015 | 47.05 | 47.65 | 47.04 | 47.40 | 1,007,417 | +0.66(+1.40%) |
Jan 06, 2015 | 47.20 | 47.43 | 46.14 | 46.75 | 994,987 | -0.28(-0.60%) |
Jan 05, 2015 | 47.68 | 47.81 | 46.73 | 47.03 | 1,090,878 | -1.00(-2.09%) |