Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.22 | 49.64 | 49.10 | 49.44 | 1,677,238 | -0.80(-1.59%) |
Mar 30, 2015 | 50.20 | 50.44 | 50.04 | 50.24 | 811,266 | +0.27(+0.54%) |
Mar 27, 2015 | 49.57 | 50.13 | 49.36 | 49.97 | 1,057,851 | +1.17(+2.40%) |
Mar 26, 2015 | 49.88 | 49.88 | 48.66 | 48.80 | 2,739,974 | -1.50(-2.98%) |
Mar 25, 2015 | 50.98 | 51.05 | 50.19 | 50.30 | 1,621,831 | -0.82(-1.60%) |
Mar 24, 2015 | 51.32 | 51.47 | 51.03 | 51.12 | 1,076,413 | +0.14(+0.27%) |
Mar 23, 2015 | 50.99 | 51.30 | 50.73 | 50.98 | 1,449,652 | +0.34(+0.67%) |
Mar 20, 2015 | 50.31 | 51.07 | 50.08 | 50.64 | 2,367,619 | +1.17(+2.37%) |
Mar 19, 2015 | 49.23 | 49.60 | 49.16 | 49.47 | 1,208,362 | -0.73(-1.45%) |
Mar 18, 2015 | 49.26 | 50.45 | 49.10 | 50.20 | 1,628,257 | +1.23(+2.51%) |
Mar 17, 2015 | 48.71 | 49.14 | 48.55 | 48.97 | 1,495,721 | +0.35(+0.72%) |
Mar 16, 2015 | 48.17 | 48.86 | 48.14 | 48.62 | 2,198,756 | +1.55(+3.29%) |
Mar 13, 2015 | 47.15 | 47.35 | 46.93 | 47.07 | 1,221,684 | -0.49(-1.03%) |
Mar 12, 2015 | 47.30 | 47.58 | 47.23 | 47.56 | 1,574,271 | +0.63(+1.34%) |
Mar 11, 2015 | 46.92 | 47.24 | 46.79 | 46.93 | 1,429,192 | +0.59(+1.27%) |
Mar 10, 2015 | 46.43 | 46.50 | 46.15 | 46.34 | 1,884,446 | -1.23(-2.59%) |
Mar 09, 2015 | 47.63 | 47.68 | 47.42 | 47.57 | 1,129,195 | +0.15(+0.32%) |
Mar 06, 2015 | 47.68 | 47.83 | 47.40 | 47.42 | 1,075,484 | -0.94(-1.94%) |
Mar 05, 2015 | 48.73 | 48.73 | 48.27 | 48.36 | 1,529,795 | +0.02(+0.04%) |
Mar 04, 2015 | 48.16 | 48.36 | 47.79 | 48.34 | 1,743,135 | +0.26(+0.54%) |
Mar 03, 2015 | 48.55 | 48.64 | 48.08 | 48.08 | 1,115,232 | -0.21(-0.43%) |
Mar 02, 2015 | 48.31 | 48.45 | 48.20 | 48.29 | 1,343,573 | -0.57(-1.17%) |
Feb 27, 2015 | 48.72 | 49.15 | 48.52 | 48.86 | 1,444,463 | -0.01(-0.02%) |
Feb 26, 2015 | 49.09 | 49.18 | 48.64 | 48.87 | 2,659,731 | -1.54(-3.05%) |
Feb 25, 2015 | 50.25 | 50.62 | 50.24 | 50.41 | 1,439,646 | +0.02(+0.04%) |
Feb 24, 2015 | 49.82 | 50.47 | 49.66 | 50.39 | 1,046,296 | +0.17(+0.34%) |
Feb 23, 2015 | 50.29 | 50.57 | 50.20 | 50.22 | 857,424 | +0.12(+0.24%) |
Feb 20, 2015 | 49.11 | 50.33 | 49.07 | 50.10 | 2,027,792 | +0.00(+0.00%) |
Feb 19, 2015 | 49.91 | 50.11 | 49.63 | 50.10 | 2,046,078 | +0.85(+1.73%) |
Feb 18, 2015 | 49.25 | 49.44 | 49.05 | 49.25 | 875,837 | +0.06(+0.12%) |
Feb 17, 2015 | 49.01 | 49.25 | 48.60 | 49.19 | 1,075,604 | -0.23(-0.47%) |
Feb 13, 2015 | 49.24 | 49.42 | 49.42 | 49.42 | 1,739,300 | +0.82(+1.69%) |
Feb 12, 2015 | 48.09 | 48.60 | 48.08 | 48.60 | 847,169 | +0.44(+0.91%) |
Feb 11, 2015 | 48.00 | 48.21 | 47.81 | 48.16 | 900,112 | -0.09(-0.19%) |
Feb 10, 2015 | 48.48 | 48.56 | 48.09 | 48.25 | 1,062,890 | +0.45(+0.94%) |
Feb 09, 2015 | 47.48 | 48.13 | 47.48 | 47.80 | 1,489,884 | -0.25(-0.52%) |
Feb 06, 2015 | 48.16 | 48.50 | 47.84 | 48.05 | 7,486,116 | -0.37(-0.76%) |
Feb 05, 2015 | 48.07 | 48.70 | 47.89 | 48.42 | 2,380,647 | +1.42(+3.02%) |
Feb 04, 2015 | 46.16 | 47.00 | 46.00 | 47.00 | 3,341,269 | +0.07(+0.15%) |
Feb 03, 2015 | 46.71 | 47.15 | 46.59 | 46.93 | 1,446,104 | +0.24(+0.51%) |
Feb 02, 2015 | 46.18 | 46.70 | 46.12 | 46.69 | 2,044,848 | +0.60(+1.30%) |
Jan 30, 2015 | 46.38 | 46.64 | 46.02 | 46.09 | 1,985,226 | -0.91(-1.94%) |
Jan 29, 2015 | 46.62 | 47.00 | 46.34 | 47.00 | 1,152,225 | +0.95(+2.06%) |
Jan 28, 2015 | 46.55 | 46.77 | 45.95 | 46.05 | 1,872,210 | -0.55(-1.18%) |
Jan 27, 2015 | 46.27 | 46.83 | 46.14 | 46.60 | 803,869 | -0.13(-0.28%) |
Jan 26, 2015 | 46.68 | 46.97 | 46.19 | 46.73 | 3,190,265 | -0.15(-0.32%) |
Jan 23, 2015 | 46.26 | 47.36 | 46.19 | 46.88 | 3,819,549 | +0.15(+0.32%) |
Jan 22, 2015 | 46.35 | 46.85 | 46.13 | 46.73 | 2,321,237 | -0.03(-0.06%) |
Jan 21, 2015 | 46.29 | 46.80 | 45.96 | 46.76 | 1,877,989 | +0.10(+0.21%) |
Jan 20, 2015 | 47.00 | 47.07 | 46.20 | 46.66 | 2,441,276 | +0.30(+0.65%) |
Jan 16, 2015 | 45.44 | 46.58 | 45.44 | 46.36 | 4,359,235 | +1.36(+3.02%) |
Jan 15, 2015 | 44.80 | 45.35 | 44.65 | 45.00 | 1,645,926 | +0.20(+0.45%) |
Jan 14, 2015 | 44.71 | 45.20 | 44.66 | 44.80 | 1,781,559 | -0.29(-0.64%) |
Jan 13, 2015 | 45.50 | 45.66 | 44.62 | 45.09 | 1,573,187 | +0.17(+0.38%) |
Jan 12, 2015 | 44.97 | 45.09 | 44.26 | 44.92 | 1,764,438 | +0.37(+0.83%) |
Jan 09, 2015 | 45.15 | 45.18 | 44.05 | 44.55 | 4,088,656 | -0.85(-1.87%) |
Jan 08, 2015 | 45.02 | 45.79 | 44.99 | 45.40 | 4,769,721 | +0.72(+1.61%) |
Jan 07, 2015 | 45.11 | 44.68 | 43.78 | 44.68 | 13,939,607 | -0.43(-0.95%) |
Jan 06, 2015 | 44.15 | 45.99 | 43.84 | 45.11 | 6,742,180 | +1.11(+2.52%) |
Jan 05, 2015 | 44.07 | 44.28 | 43.57 | 44.00 | 4,633,219 | -1.52(-3.34%) |