Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.74 | 48.99 | 48.45 | 48.69 | 748,784 | -0.37(-0.75%) |
Mar 30, 2015 | 48.80 | 49.77 | 48.80 | 49.06 | 549,320 | +0.35(+0.72%) |
Mar 27, 2015 | 48.72 | 48.87 | 48.43 | 48.71 | 490,294 | +0.08(+0.16%) |
Mar 26, 2015 | 48.49 | 48.89 | 48.36 | 48.63 | 266,149 | +0.00(+0.00%) |
Mar 25, 2015 | 49.00 | 49.09 | 48.57 | 48.63 | 454,991 | -0.41(-0.84%) |
Mar 24, 2015 | 48.98 | 49.28 | 48.87 | 49.04 | 404,565 | +0.15(+0.31%) |
Mar 23, 2015 | 48.82 | 49.31 | 48.69 | 48.89 | 387,425 | -0.04(-0.08%) |
Mar 20, 2015 | 48.87 | 49.05 | 48.54 | 48.93 | 505,279 | +0.12(+0.25%) |
Mar 19, 2015 | 49.12 | 49.15 | 48.60 | 48.81 | 270,147 | -0.25(-0.51%) |
Mar 18, 2015 | 48.51 | 49.09 | 48.11 | 49.06 | 563,808 | +0.47(+0.97%) |
Mar 17, 2015 | 48.20 | 48.66 | 47.95 | 48.59 | 516,055 | +0.10(+0.21%) |
Mar 16, 2015 | 48.78 | 48.93 | 48.13 | 48.49 | 291,287 | +0.04(+0.08%) |
Mar 13, 2015 | 49.42 | 49.44 | 47.89 | 48.45 | 536,200 | -1.18(-2.38%) |
Mar 12, 2015 | 49.15 | 49.71 | 49.12 | 49.63 | 834,327 | +0.66(+1.35%) |
Mar 11, 2015 | 49.10 | 49.13 | 48.64 | 48.97 | 707,309 | -0.13(-0.26%) |
Mar 10, 2015 | 48.73 | 49.39 | 48.50 | 49.10 | 539,807 | -0.08(-0.16%) |
Mar 09, 2015 | 49.25 | 49.39 | 48.84 | 49.18 | 388,971 | +0.04(+0.08%) |
Mar 06, 2015 | 49.22 | 49.84 | 48.97 | 49.14 | 440,816 | -0.56(-1.13%) |
Mar 05, 2015 | 49.59 | 49.92 | 49.32 | 49.70 | 520,140 | +0.11(+0.22%) |
Mar 04, 2015 | 49.64 | 50.22 | 49.49 | 49.59 | 487,566 | -0.42(-0.84%) |
Mar 03, 2015 | 50.00 | 50.36 | 49.77 | 50.01 | 395,476 | -0.28(-0.56%) |
Mar 02, 2015 | 49.29 | 50.38 | 48.55 | 50.29 | 501,816 | +1.00(+2.03%) |
Feb 27, 2015 | 49.74 | 49.90 | 49.20 | 49.29 | 342,002 | -0.61(-1.22%) |
Feb 26, 2015 | 49.83 | 49.93 | 49.68 | 49.90 | 284,916 | +0.02(+0.04%) |
Feb 25, 2015 | 49.91 | 49.95 | 49.45 | 49.88 | 344,848 | -0.05(-0.10%) |
Feb 24, 2015 | 50.29 | 50.62 | 49.88 | 49.93 | 577,249 | -0.48(-0.95%) |
Feb 23, 2015 | 50.28 | 50.47 | 50.00 | 50.41 | 523,618 | +0.14(+0.28%) |
Feb 20, 2015 | 49.47 | 50.37 | 49.16 | 50.27 | 370,827 | +0.79(+1.60%) |
Feb 19, 2015 | 49.17 | 49.89 | 49.04 | 49.48 | 442,339 | +0.04(+0.08%) |
Feb 18, 2015 | 49.94 | 49.98 | 49.29 | 49.44 | 583,184 | -0.69(-1.38%) |
Feb 17, 2015 | 50.00 | 50.37 | 49.64 | 50.13 | 811,118 | +0.24(+0.48%) |
Feb 13, 2015 | 49.69 | 49.89 | 49.89 | 49.89 | 752,500 | +0.29(+0.58%) |
Feb 12, 2015 | 49.33 | 49.92 | 48.96 | 49.60 | 1,385,066 | +0.66(+1.35%) |
Feb 11, 2015 | 50.77 | 50.77 | 47.02 | 48.94 | 3,836,145 | +1.33(+2.79%) |
Feb 10, 2015 | 47.00 | 47.72 | 46.22 | 47.61 | 1,343,008 | +0.83(+1.77%) |
Feb 09, 2015 | 45.66 | 46.90 | 45.44 | 46.78 | 666,057 | +0.93(+2.03%) |
Feb 06, 2015 | 45.63 | 46.39 | 45.50 | 45.85 | 409,672 | +0.49(+1.08%) |
Feb 05, 2015 | 45.17 | 45.65 | 45.17 | 45.36 | 697,018 | +0.41(+0.91%) |
Feb 04, 2015 | 45.29 | 45.67 | 44.86 | 44.95 | 620,932 | -0.38(-0.84%) |
Feb 03, 2015 | 45.10 | 45.84 | 45.05 | 45.33 | 725,237 | +0.46(+1.03%) |
Feb 02, 2015 | 43.90 | 44.89 | 43.81 | 44.87 | 566,702 | +1.13(+2.58%) |
Jan 30, 2015 | 44.08 | 44.38 | 43.68 | 43.74 | 916,883 | -0.67(-1.51%) |
Jan 29, 2015 | 44.91 | 45.07 | 44.23 | 44.41 | 860,907 | -0.54(-1.20%) |
Jan 28, 2015 | 45.61 | 45.61 | 44.89 | 44.95 | 606,645 | -0.22(-0.49%) |
Jan 27, 2015 | 46.44 | 46.48 | 44.47 | 45.17 | 2,228,869 | -2.84(-5.92%) |
Jan 26, 2015 | 48.49 | 49.49 | 47.64 | 48.01 | 3,296,331 | +2.02(+4.39%) |
Jan 23, 2015 | 46.28 | 46.61 | 45.88 | 45.99 | 819,704 | -0.36(-0.78%) |
Jan 22, 2015 | 46.00 | 46.58 | 45.78 | 46.35 | 567,124 | +0.75(+1.64%) |
Jan 21, 2015 | 45.32 | 45.99 | 45.30 | 45.60 | 660,645 | +0.03(+0.07%) |
Jan 20, 2015 | 45.48 | 45.80 | 44.70 | 45.57 | 1,826,727 | +0.13(+0.29%) |
Jan 16, 2015 | 44.75 | 45.48 | 44.75 | 45.44 | 787,528 | +0.41(+0.91%) |
Jan 15, 2015 | 45.43 | 45.79 | 44.92 | 45.03 | 1,276,759 | -0.18(-0.40%) |
Jan 14, 2015 | 44.67 | 45.21 | 44.65 | 45.21 | 1,366,967 | +0.21(+0.47%) |
Jan 13, 2015 | 45.11 | 45.25 | 44.04 | 45.00 | 929,198 | +0.33(+0.74%) |
Jan 12, 2015 | 45.22 | 45.22 | 44.10 | 44.67 | 955,460 | -0.55(-1.22%) |
Jan 09, 2015 | 45.77 | 46.15 | 45.17 | 45.22 | 378,769 | -0.55(-1.20%) |
Jan 08, 2015 | 45.51 | 45.90 | 45.11 | 45.77 | 474,647 | +0.69(+1.53%) |
Jan 07, 2015 | 46.00 | 46.11 | 44.89 | 45.08 | 895,764 | -0.72(-1.57%) |
Jan 06, 2015 | 45.97 | 46.00 | 45.40 | 45.80 | 1,107,231 | -0.18(-0.39%) |
Jan 05, 2015 | 46.08 | 46.63 | 45.58 | 45.98 | 1,002,575 | -0.39(-0.84%) |