Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.82 | 48.82 | 48.03 | 48.05 | 11,756,514 | -0.98(-1.99%) |
Mar 30, 2015 | 49.27 | 49.27 | 48.64 | 49.02 | 6,883,903 | +0.04(+0.09%) |
Mar 27, 2015 | 48.64 | 49.03 | 48.57 | 48.98 | 8,088,547 | +0.29(+0.59%) |
Mar 26, 2015 | 48.83 | 49.08 | 48.64 | 48.69 | 11,083,833 | -0.23(-0.47%) |
Mar 25, 2015 | 49.63 | 49.73 | 48.82 | 48.92 | 12,423,592 | -0.53(-1.07%) |
Mar 24, 2015 | 50.30 | 50.51 | 49.43 | 49.45 | 9,441,048 | -0.85(-1.69%) |
Mar 23, 2015 | 50.04 | 50.48 | 50.04 | 50.30 | 7,684,549 | +0.26(+0.52%) |
Mar 20, 2015 | 49.65 | 50.06 | 49.62 | 50.04 | 17,337,382 | +0.37(+0.75%) |
Mar 19, 2015 | 49.53 | 49.96 | 49.48 | 49.67 | 15,010,661 | +0.19(+0.38%) |
Mar 18, 2015 | 48.87 | 49.93 | 48.24 | 49.48 | 14,573,962 | +0.42(+0.86%) |
Mar 17, 2015 | 48.98 | 49.28 | 48.89 | 49.06 | 6,574,938 | +0.00(+0.00%) |
Mar 16, 2015 | 49.17 | 49.36 | 48.78 | 49.06 | 8,513,347 | +0.15(+0.31%) |
Mar 13, 2015 | 49.58 | 49.58 | 48.40 | 48.90 | 8,474,903 | -0.68(-1.37%) |
Mar 12, 2015 | 49.29 | 49.62 | 49.10 | 49.58 | 7,631,839 | +0.57(+1.17%) |
Mar 11, 2015 | 49.96 | 50.03 | 48.73 | 49.01 | 11,567,240 | -0.90(-1.80%) |
Mar 10, 2015 | 50.38 | 50.38 | 49.79 | 49.91 | 11,220,678 | -0.76(-1.49%) |
Mar 09, 2015 | 50.50 | 50.76 | 50.43 | 50.67 | 7,262,940 | +0.25(+0.50%) |
Mar 06, 2015 | 51.19 | 51.23 | 50.25 | 50.42 | 12,317,102 | -1.05(-2.03%) |
Mar 05, 2015 | 51.77 | 51.88 | 51.35 | 51.46 | 5,428,353 | -0.29(-0.56%) |
Mar 04, 2015 | 52.08 | 52.09 | 51.50 | 51.75 | 5,681,936 | -0.33(-0.64%) |
Mar 03, 2015 | 52.07 | 52.27 | 51.93 | 52.09 | 5,711,968 | -0.16(-0.30%) |
Mar 02, 2015 | 52.25 | 52.41 | 52.05 | 52.24 | 5,063,269 | -0.01(-0.01%) |
Feb 27, 2015 | 52.10 | 52.34 | 51.73 | 52.25 | 9,481,748 | +0.10(+0.19%) |
Feb 26, 2015 | 52.43 | 52.53 | 52.00 | 52.15 | 4,719,549 | -0.42(-0.80%) |
Feb 25, 2015 | 52.60 | 52.73 | 52.40 | 52.57 | 4,525,441 | -0.03(-0.05%) |
Feb 24, 2015 | 52.09 | 52.66 | 52.05 | 52.60 | 5,261,582 | +0.39(+0.75%) |
Feb 23, 2015 | 52.15 | 52.24 | 51.82 | 52.20 | 5,338,828 | -0.09(-0.18%) |
Feb 20, 2015 | 51.94 | 52.36 | 51.80 | 52.30 | 5,672,205 | +0.26(+0.51%) |
Feb 19, 2015 | 52.25 | 52.31 | 51.90 | 52.03 | 5,992,728 | -0.24(-0.46%) |
Feb 18, 2015 | 51.86 | 52.28 | 51.80 | 52.27 | 3,949,247 | +0.18(+0.35%) |
Feb 17, 2015 | 52.15 | 52.18 | 51.83 | 52.09 | 6,972,458 | -0.10(-0.19%) |
Feb 13, 2015 | 52.78 | 52.19 | 52.19 | 52.19 | 7,819,356 | -0.52(-0.98%) |
Feb 12, 2015 | 52.09 | 52.73 | 52.01 | 52.71 | 8,445,850 | +0.76(+1.47%) |
Feb 11, 2015 | 51.24 | 52.10 | 51.12 | 51.95 | 9,003,491 | +0.88(+1.73%) |
Feb 10, 2015 | 50.96 | 51.15 | 50.72 | 51.06 | 10,689,051 | +0.16(+0.31%) |
Feb 09, 2015 | 50.89 | 51.32 | 50.74 | 50.91 | 6,912,303 | -0.28(-0.54%) |
Feb 06, 2015 | 51.85 | 51.85 | 50.98 | 51.18 | 9,436,003 | -0.82(-1.57%) |
Feb 05, 2015 | 51.91 | 52.43 | 51.21 | 52.00 | 10,030,126 | +0.31(+0.60%) |
Feb 04, 2015 | 51.67 | 52.02 | 51.55 | 51.69 | 8,178,781 | -0.10(-0.19%) |
Feb 03, 2015 | 51.64 | 51.92 | 51.52 | 51.80 | 6,514,843 | +0.38(+0.75%) |
Feb 02, 2015 | 50.54 | 51.46 | 50.42 | 51.41 | 6,550,776 | +0.88(+1.73%) |
Jan 30, 2015 | 50.72 | 51.13 | 50.45 | 50.54 | 10,626,934 | -0.62(-1.21%) |
Jan 29, 2015 | 50.71 | 51.33 | 50.59 | 51.15 | 6,522,876 | +0.40(+0.79%) |
Jan 28, 2015 | 51.66 | 51.83 | 50.63 | 50.75 | 9,334,150 | -0.64(-1.25%) |
Jan 27, 2015 | 51.98 | 52.10 | 51.25 | 51.39 | 13,562,633 | -0.91(-1.75%) |
Jan 26, 2015 | 52.24 | 52.53 | 51.96 | 52.31 | 7,396,682 | +0.14(+0.28%) |
Jan 23, 2015 | 53.29 | 53.38 | 52.09 | 52.16 | 10,557,723 | -1.47(-2.75%) |
Jan 22, 2015 | 53.56 | 53.72 | 53.17 | 53.63 | 9,637,232 | +0.38(+0.72%) |
Jan 21, 2015 | 52.32 | 53.29 | 52.10 | 53.25 | 7,173,586 | +0.61(+1.16%) |
Jan 20, 2015 | 52.41 | 52.90 | 52.20 | 52.64 | 9,787,698 | +0.55(+1.06%) |
Jan 16, 2015 | 52.18 | 52.09 | 52.09 | 52.09 | 11,594,470 | -0.08(-0.14%) |
Jan 15, 2015 | 52.54 | 52.54 | 52.00 | 52.16 | 8,078,840 | -0.38(-0.72%) |
Jan 14, 2015 | 51.81 | 52.56 | 51.80 | 52.54 | 7,279,318 | +0.20(+0.39%) |
Jan 13, 2015 | 52.48 | 52.89 | 52.07 | 52.34 | 9,225,186 | +0.03(+0.06%) |
Jan 12, 2015 | 52.34 | 52.70 | 52.04 | 52.31 | 6,339,382 | +0.21(+0.40%) |
Jan 09, 2015 | 52.61 | 52.68 | 51.94 | 52.10 | 6,829,556 | -0.14(-0.27%) |
Jan 08, 2015 | 51.85 | 52.64 | 51.84 | 52.24 | 10,456,943 | +0.77(+1.51%) |
Jan 07, 2015 | 51.52 | 51.68 | 51.03 | 51.46 | 11,948,167 | +0.38(+0.75%) |
Jan 06, 2015 | 50.99 | 51.67 | 50.76 | 51.08 | 15,896,074 | +0.43(+0.86%) |
Jan 05, 2015 | 51.01 | 51.07 | 50.30 | 50.64 | 9,859,096 | -0.38(-0.75%) |