Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.03 | 47.92 | 46.79 | 47.35 | 1,922,195 | -0.04(-0.08%) |
Mar 30, 2015 | 47.10 | 48.24 | 46.71 | 47.39 | 3,333,766 | +0.23(+0.49%) |
Mar 27, 2015 | 45.82 | 47.35 | 45.76 | 47.16 | 1,889,504 | +1.45(+3.17%) |
Mar 26, 2015 | 45.65 | 46.60 | 45.31 | 45.71 | 1,692,471 | -0.05(-0.11%) |
Mar 25, 2015 | 47.04 | 47.24 | 45.73 | 45.76 | 2,525,007 | -1.28(-2.72%) |
Mar 24, 2015 | 46.97 | 47.36 | 46.53 | 47.04 | 2,266,624 | +0.01(+0.02%) |
Mar 23, 2015 | 44.86 | 47.15 | 44.74 | 47.03 | 3,680,690 | +2.09(+4.65%) |
Mar 20, 2015 | 45.32 | 46.40 | 44.86 | 44.94 | 4,240,409 | -0.24(-0.53%) |
Mar 19, 2015 | 46.67 | 47.24 | 44.34 | 45.18 | 9,280,038 | -1.64(-3.50%) |
Mar 18, 2015 | 47.04 | 47.57 | 46.60 | 46.82 | 2,514,803 | -0.40(-0.85%) |
Mar 17, 2015 | 46.60 | 47.59 | 46.31 | 47.22 | 1,723,651 | +0.51(+1.09%) |
Mar 16, 2015 | 46.35 | 46.75 | 45.60 | 46.71 | 1,607,834 | +0.26(+0.56%) |
Mar 13, 2015 | 46.76 | 47.50 | 46.13 | 46.45 | 2,259,438 | -0.35(-0.75%) |
Mar 12, 2015 | 45.90 | 46.82 | 45.54 | 46.80 | 1,657,065 | +1.07(+2.34%) |
Mar 11, 2015 | 45.08 | 46.73 | 44.72 | 45.73 | 2,227,057 | +0.50(+1.11%) |
Mar 10, 2015 | 45.04 | 45.90 | 44.25 | 45.23 | 2,378,866 | -0.59(-1.29%) |
Mar 09, 2015 | 46.96 | 46.96 | 45.34 | 45.82 | 2,554,829 | -1.23(-2.61%) |
Mar 06, 2015 | 47.75 | 48.58 | 46.92 | 47.05 | 1,994,796 | -0.89(-1.86%) |
Mar 05, 2015 | 47.69 | 48.70 | 47.41 | 47.94 | 1,696,942 | +0.15(+0.31%) |
Mar 04, 2015 | 48.68 | 48.87 | 47.31 | 47.79 | 2,219,564 | -0.79(-1.63%) |
Mar 03, 2015 | 47.75 | 48.98 | 47.33 | 48.58 | 2,351,635 | +0.72(+1.50%) |
Mar 02, 2015 | 48.02 | 48.46 | 47.19 | 47.86 | 1,934,172 | -0.14(-0.29%) |
Feb 27, 2015 | 48.32 | 48.44 | 47.05 | 48.00 | 2,118,390 | +0.25(+0.52%) |
Feb 26, 2015 | 48.63 | 48.81 | 47.56 | 47.75 | 3,051,537 | +0.60(+1.27%) |
Feb 25, 2015 | 46.94 | 47.45 | 46.50 | 47.15 | 1,920,432 | -0.14(-0.30%) |
Feb 24, 2015 | 46.98 | 47.73 | 46.62 | 47.29 | 1,507,145 | -0.06(-0.13%) |
Feb 23, 2015 | 47.55 | 47.74 | 46.53 | 47.35 | 2,084,839 | -0.44(-0.92%) |
Feb 20, 2015 | 47.40 | 47.92 | 47.10 | 47.79 | 1,689,461 | +0.45(+0.95%) |
Feb 19, 2015 | 47.16 | 47.79 | 46.87 | 47.34 | 1,642,739 | -0.20(-0.42%) |
Feb 18, 2015 | 47.94 | 48.69 | 47.20 | 47.54 | 2,539,575 | -0.65(-1.35%) |
Feb 17, 2015 | 47.44 | 48.62 | 47.03 | 48.19 | 2,389,884 | +0.66(+1.39%) |
Feb 13, 2015 | 48.51 | 47.53 | 47.53 | 47.53 | 4,713,100 | -0.10(-0.21%) |
Feb 12, 2015 | 46.45 | 47.84 | 45.95 | 47.63 | 4,373,703 | +1.45(+3.14%) |
Feb 11, 2015 | 45.39 | 46.43 | 44.81 | 46.18 | 6,353,389 | +1.52(+3.40%) |
Feb 10, 2015 | 43.83 | 45.55 | 43.31 | 44.66 | 11,265,454 | +2.49(+5.90%) |
Feb 09, 2015 | 44.91 | 45.04 | 42.10 | 42.17 | 13,064,859 | -2.94(-6.52%) |
Feb 06, 2015 | 47.70 | 48.17 | 44.86 | 45.11 | 25,180,912 | -12.36(-21.51%) |
Feb 05, 2015 | 57.60 | 57.70 | 56.08 | 57.47 | 4,596,692 | +0.73(+1.29%) |
Feb 04, 2015 | 55.53 | 57.07 | 55.25 | 56.74 | 2,497,443 | +0.96(+1.72%) |
Feb 03, 2015 | 53.83 | 55.93 | 53.41 | 55.78 | 2,884,749 | +2.31(+4.32%) |
Feb 02, 2015 | 52.94 | 53.50 | 51.21 | 53.47 | 2,105,855 | +1.00(+1.91%) |
Jan 30, 2015 | 52.59 | 53.42 | 52.05 | 52.47 | 1,875,404 | -0.46(-0.87%) |
Jan 29, 2015 | 52.85 | 53.31 | 51.41 | 52.93 | 1,839,906 | -0.07(-0.13%) |
Jan 28, 2015 | 56.15 | 56.15 | 52.92 | 53.00 | 2,012,698 | -2.63(-4.73%) |
Jan 27, 2015 | 56.06 | 56.16 | 54.57 | 55.63 | 2,407,906 | +0.22(+0.40%) |
Jan 26, 2015 | 55.12 | 55.79 | 54.83 | 55.41 | 1,450,435 | +0.22(+0.40%) |
Jan 23, 2015 | 54.66 | 55.64 | 54.30 | 55.19 | 1,636,438 | +0.39(+0.71%) |
Jan 22, 2015 | 53.87 | 55.28 | 53.12 | 54.80 | 2,295,539 | +1.39(+2.60%) |
Jan 21, 2015 | 51.20 | 53.49 | 51.20 | 53.41 | 3,247,752 | +2.00(+3.89%) |
Jan 20, 2015 | 51.65 | 51.78 | 50.69 | 51.41 | 1,228,572 | +0.02(+0.04%) |
Jan 16, 2015 | 50.18 | 51.49 | 50.03 | 51.39 | 2,183,280 | +1.27(+2.53%) |
Jan 15, 2015 | 53.00 | 53.61 | 50.03 | 50.12 | 2,645,436 | -2.08(-3.98%) |
Jan 14, 2015 | 52.80 | 53.68 | 51.46 | 52.20 | 1,854,207 | -0.98(-1.84%) |
Jan 13, 2015 | 54.47 | 54.80 | 52.52 | 53.18 | 1,958,240 | -0.84(-1.55%) |
Jan 12, 2015 | 56.00 | 56.06 | 53.43 | 54.02 | 2,405,713 | -2.05(-3.66%) |
Jan 09, 2015 | 55.96 | 56.99 | 54.72 | 56.07 | 6,224,168 | +2.24(+4.16%) |
Jan 08, 2015 | 52.59 | 54.14 | 51.76 | 53.83 | 2,015,801 | +1.62(+3.10%) |
Jan 07, 2015 | 53.32 | 53.75 | 51.76 | 52.21 | 1,557,968 | -0.23(-0.44%) |
Jan 06, 2015 | 52.55 | 53.93 | 50.75 | 52.44 | 3,762,422 | -0.09(-0.17%) |
Jan 05, 2015 | 54.54 | 54.95 | 52.33 | 52.53 | 2,022,971 | -2.62(-4.75%) |