Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.40 | 49.01 | 48.28 | 48.29 | 2,156,114 | -0.17(-0.36%) |
Mar 30, 2015 | 47.97 | 48.67 | 47.75 | 48.46 | 1,821,004 | +0.74(+1.55%) |
Mar 27, 2015 | 47.47 | 48.08 | 47.44 | 47.73 | 1,895,492 | +0.16(+0.35%) |
Mar 26, 2015 | 47.88 | 48.01 | 47.44 | 47.56 | 2,733,321 | -0.49(-1.02%) |
Mar 25, 2015 | 48.79 | 48.88 | 47.99 | 48.05 | 2,968,248 | -0.83(-1.69%) |
Mar 24, 2015 | 49.92 | 49.92 | 48.87 | 48.88 | 2,676,601 | +0.12(+0.24%) |
Mar 23, 2015 | 49.43 | 49.55 | 48.74 | 48.76 | 3,667,871 | -0.49(-1.01%) |
Mar 20, 2015 | 49.18 | 49.58 | 48.93 | 49.25 | 4,560,520 | +0.33(+0.67%) |
Mar 19, 2015 | 48.40 | 48.96 | 48.39 | 48.92 | 2,128,539 | +0.44(+0.91%) |
Mar 18, 2015 | 48.63 | 48.71 | 47.80 | 48.48 | 3,020,757 | -0.28(-0.56%) |
Mar 17, 2015 | 48.57 | 48.90 | 48.45 | 48.76 | 1,675,011 | -0.22(-0.44%) |
Mar 16, 2015 | 48.92 | 49.21 | 48.83 | 48.97 | 2,078,067 | +0.37(+0.76%) |
Mar 13, 2015 | 48.80 | 49.03 | 48.22 | 48.60 | 1,965,515 | -0.11(-0.23%) |
Mar 12, 2015 | 48.38 | 48.77 | 48.17 | 48.71 | 2,813,463 | +0.56(+1.17%) |
Mar 11, 2015 | 48.05 | 48.54 | 48.03 | 48.15 | 1,912,120 | +0.06(+0.12%) |
Mar 10, 2015 | 47.90 | 48.31 | 47.70 | 48.09 | 1,902,607 | -0.24(-0.50%) |
Mar 09, 2015 | 48.03 | 48.34 | 47.93 | 48.33 | 2,508,232 | +0.48(+1.01%) |
Mar 06, 2015 | 47.91 | 48.46 | 47.75 | 47.85 | 2,022,405 | -0.25(-0.52%) |
Mar 05, 2015 | 48.20 | 48.55 | 48.08 | 48.10 | 3,582,779 | +0.03(+0.06%) |
Mar 04, 2015 | 48.29 | 48.26 | 47.76 | 48.07 | 2,690,046 | -0.19(-0.40%) |
Mar 03, 2015 | 48.50 | 48.59 | 47.91 | 48.26 | 3,958,383 | -0.21(-0.42%) |
Mar 02, 2015 | 48.21 | 48.92 | 48.20 | 48.47 | 6,148,158 | +0.08(+0.17%) |
Feb 27, 2015 | 47.89 | 48.58 | 47.31 | 48.39 | 9,597,401 | +3.09(+6.82%) |
Feb 26, 2015 | 44.91 | 45.59 | 44.84 | 45.30 | 3,448,774 | +0.27(+0.60%) |
Feb 25, 2015 | 44.35 | 45.13 | 44.29 | 45.03 | 5,478,086 | +0.18(+0.40%) |
Feb 24, 2015 | 45.27 | 45.71 | 44.82 | 44.85 | 3,237,294 | -0.35(-0.77%) |
Feb 23, 2015 | 44.88 | 45.21 | 44.68 | 45.20 | 2,801,899 | +0.42(+0.93%) |
Feb 20, 2015 | 44.42 | 44.82 | 44.13 | 44.78 | 2,254,675 | +0.46(+1.03%) |
Feb 19, 2015 | 44.21 | 44.51 | 43.92 | 44.32 | 1,803,197 | +0.10(+0.23%) |
Feb 18, 2015 | 44.31 | 44.45 | 43.86 | 44.22 | 1,606,339 | -0.07(-0.15%) |
Feb 17, 2015 | 43.77 | 44.48 | 43.74 | 44.29 | 2,504,646 | +0.31(+0.70%) |
Feb 13, 2015 | 43.75 | 43.98 | 43.98 | 43.98 | 3,263,405 | +0.23(+0.53%) |
Feb 12, 2015 | 43.45 | 43.78 | 43.20 | 43.75 | 1,806,847 | +0.39(+0.90%) |
Feb 11, 2015 | 43.76 | 43.98 | 43.30 | 43.36 | 1,608,582 | -0.24(-0.55%) |
Feb 10, 2015 | 43.62 | 43.76 | 43.37 | 43.60 | 1,529,888 | +0.33(+0.76%) |
Feb 09, 2015 | 43.22 | 43.54 | 43.00 | 43.27 | 1,502,819 | -0.16(-0.38%) |
Feb 06, 2015 | 43.62 | 43.74 | 43.27 | 43.44 | 1,766,979 | +0.02(+0.05%) |
Feb 05, 2015 | 43.16 | 43.83 | 43.12 | 43.41 | 2,234,977 | +0.09(+0.20%) |
Feb 04, 2015 | 42.92 | 43.61 | 42.89 | 43.33 | 3,616,189 | +0.07(+0.16%) |
Feb 03, 2015 | 42.25 | 43.27 | 42.05 | 43.26 | 2,974,468 | +1.25(+2.98%) |
Feb 02, 2015 | 42.08 | 42.14 | 40.91 | 42.00 | 2,805,229 | +0.06(+0.15%) |
Jan 30, 2015 | 42.73 | 42.95 | 41.74 | 41.94 | 6,745,295 | -0.88(-2.05%) |
Jan 29, 2015 | 42.78 | 43.27 | 42.46 | 42.82 | 3,169,760 | -0.01(-0.03%) |
Jan 28, 2015 | 43.39 | 43.90 | 42.81 | 42.83 | 2,294,243 | -0.31(-0.71%) |
Jan 27, 2015 | 42.42 | 43.32 | 42.07 | 43.14 | 3,204,815 | -0.41(-0.95%) |
Jan 26, 2015 | 43.28 | 43.62 | 43.01 | 43.55 | 1,977,113 | +0.26(+0.60%) |
Jan 23, 2015 | 43.22 | 43.52 | 42.99 | 43.29 | 2,313,206 | +0.19(+0.43%) |
Jan 22, 2015 | 42.16 | 43.34 | 41.85 | 43.10 | 3,499,709 | +0.95(+2.26%) |
Jan 21, 2015 | 41.95 | 42.23 | 41.67 | 42.15 | 2,745,349 | +0.17(+0.40%) |
Jan 20, 2015 | 42.59 | 42.67 | 41.64 | 41.98 | 3,144,537 | -0.50(-1.18%) |
Jan 16, 2015 | 41.53 | 42.54 | 41.04 | 42.48 | 4,481,768 | +0.80(+1.93%) |
Jan 15, 2015 | 42.08 | 42.91 | 41.64 | 41.68 | 3,755,627 | -0.68(-1.61%) |
Jan 14, 2015 | 41.99 | 42.68 | 41.78 | 42.36 | 4,893,503 | -1.02(-2.35%) |
Jan 13, 2015 | 44.28 | 44.72 | 43.19 | 43.38 | 3,318,247 | -0.44(-1.01%) |
Jan 12, 2015 | 43.66 | 43.95 | 43.45 | 43.82 | 2,288,149 | +0.29(+0.66%) |
Jan 09, 2015 | 44.37 | 44.37 | 43.34 | 43.54 | 3,300,172 | -0.80(-1.79%) |
Jan 08, 2015 | 43.86 | 44.34 | 43.70 | 44.33 | 3,640,745 | +0.58(+1.33%) |
Jan 07, 2015 | 43.11 | 43.76 | 43.03 | 43.75 | 2,848,543 | +0.84(+1.96%) |
Jan 06, 2015 | 42.93 | 43.48 | 42.48 | 42.91 | 3,851,767 | +0.08(+0.19%) |
Jan 05, 2015 | 42.87 | 43.10 | 42.70 | 42.83 | 3,338,349 | -0.03(-0.07%) |