Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.27 | 46.83 | 45.91 | 46.76 | 1,272,598 | +0.36(+0.78%) |
Mar 30, 2015 | 45.98 | 46.51 | 45.70 | 46.40 | 1,051,292 | +0.78(+1.71%) |
Mar 27, 2015 | 46.90 | 46.93 | 45.46 | 45.62 | 1,687,335 | +0.49(+1.08%) |
Mar 26, 2015 | 45.18 | 45.41 | 44.99 | 45.13 | 890,474 | -0.16(-0.35%) |
Mar 25, 2015 | 46.02 | 46.28 | 45.26 | 45.29 | 626,230 | -0.73(-1.58%) |
Mar 24, 2015 | 45.95 | 46.33 | 45.65 | 46.02 | 1,072,830 | +0.08(+0.17%) |
Mar 23, 2015 | 46.24 | 46.65 | 45.92 | 45.94 | 1,049,230 | -0.30(-0.65%) |
Mar 20, 2015 | 45.80 | 46.49 | 45.79 | 46.24 | 1,957,991 | +0.51(+1.12%) |
Mar 19, 2015 | 46.46 | 46.64 | 45.56 | 45.73 | 1,368,650 | -0.96(-2.05%) |
Mar 18, 2015 | 46.36 | 47.00 | 45.58 | 46.68 | 2,652,550 | +0.23(+0.50%) |
Mar 17, 2015 | 46.48 | 46.67 | 45.82 | 46.45 | 1,666,207 | -0.27(-0.57%) |
Mar 16, 2015 | 46.95 | 47.08 | 46.52 | 46.72 | 1,339,748 | -0.13(-0.28%) |
Mar 13, 2015 | 47.28 | 47.49 | 46.67 | 46.85 | 897,711 | -0.63(-1.32%) |
Mar 12, 2015 | 47.35 | 48.13 | 47.13 | 47.48 | 1,076,652 | +0.35(+0.75%) |
Mar 11, 2015 | 47.80 | 47.88 | 46.96 | 47.13 | 1,916,126 | -0.70(-1.47%) |
Mar 10, 2015 | 47.72 | 48.02 | 47.57 | 47.83 | 1,101,441 | -0.49(-1.02%) |
Mar 09, 2015 | 48.42 | 48.47 | 48.19 | 48.32 | 1,139,852 | +0.06(+0.13%) |
Mar 06, 2015 | 48.06 | 48.57 | 47.99 | 48.26 | 1,556,104 | -0.40(-0.81%) |
Mar 05, 2015 | 48.80 | 48.89 | 48.15 | 48.66 | 1,072,125 | -0.11(-0.22%) |
Mar 04, 2015 | 49.86 | 49.94 | 48.64 | 48.76 | 1,820,333 | -1.18(-2.36%) |
Mar 03, 2015 | 49.63 | 50.04 | 49.55 | 49.94 | 1,007,423 | +0.05(+0.11%) |
Mar 02, 2015 | 49.79 | 50.24 | 49.14 | 49.89 | 1,494,976 | +0.10(+0.19%) |
Feb 27, 2015 | 49.53 | 50.16 | 49.38 | 49.79 | 853,296 | +0.24(+0.48%) |
Feb 26, 2015 | 49.59 | 49.92 | 49.19 | 49.55 | 838,653 | -0.03(-0.05%) |
Feb 25, 2015 | 49.11 | 49.74 | 49.11 | 49.58 | 876,357 | +0.22(+0.45%) |
Feb 24, 2015 | 48.79 | 49.41 | 48.70 | 49.36 | 1,107,934 | +0.46(+0.94%) |
Feb 23, 2015 | 48.44 | 49.03 | 48.40 | 48.90 | 1,027,438 | +0.08(+0.16%) |
Feb 20, 2015 | 48.00 | 48.82 | 47.34 | 48.82 | 1,227,103 | +0.92(+1.91%) |
Feb 19, 2015 | 47.83 | 48.20 | 47.48 | 47.91 | 1,469,018 | -0.38(-0.78%) |
Feb 18, 2015 | 47.87 | 48.30 | 47.73 | 48.29 | 1,216,084 | +0.06(+0.13%) |
Feb 17, 2015 | 47.89 | 48.60 | 47.42 | 48.23 | 1,170,928 | +0.18(+0.37%) |
Feb 13, 2015 | 47.63 | 48.05 | 48.05 | 48.05 | 2,638,512 | +0.55(+1.17%) |
Feb 12, 2015 | 46.60 | 47.64 | 46.43 | 47.50 | 1,886,100 | +0.69(+1.47%) |
Feb 11, 2015 | 45.56 | 47.31 | 45.31 | 46.81 | 2,069,499 | +0.89(+1.94%) |
Feb 10, 2015 | 46.12 | 46.12 | 45.42 | 45.92 | 1,624,308 | +0.03(+0.06%) |
Feb 09, 2015 | 44.81 | 45.90 | 44.74 | 45.89 | 2,494,991 | +0.93(+2.08%) |
Feb 06, 2015 | 43.81 | 45.01 | 43.80 | 44.96 | 3,071,783 | +1.17(+2.67%) |
Feb 05, 2015 | 43.16 | 43.97 | 43.02 | 43.79 | 2,633,532 | +0.79(+1.84%) |
Feb 04, 2015 | 43.03 | 43.53 | 42.64 | 43.00 | 2,134,663 | -0.47(-1.07%) |
Feb 03, 2015 | 42.87 | 43.60 | 42.10 | 43.46 | 3,482,027 | +1.29(+3.05%) |
Feb 02, 2015 | 42.64 | 42.92 | 41.64 | 42.18 | 3,483,755 | -0.30(-0.70%) |
Jan 30, 2015 | 41.40 | 42.98 | 41.18 | 42.48 | 7,623,530 | +0.43(+1.03%) |
Jan 29, 2015 | 47.36 | 49.44 | 41.32 | 42.05 | 11,473,180 | -6.69(-13.73%) |
Jan 28, 2015 | 50.10 | 50.84 | 48.15 | 48.74 | 4,406,223 | -0.88(-1.77%) |
Jan 27, 2015 | 49.46 | 50.05 | 49.36 | 49.62 | 1,834,674 | -0.68(-1.35%) |
Jan 26, 2015 | 50.37 | 50.62 | 49.88 | 50.29 | 2,334,300 | +0.26(+0.53%) |
Jan 23, 2015 | 52.06 | 52.32 | 49.51 | 50.03 | 3,509,724 | -2.39(-4.55%) |
Jan 22, 2015 | 51.87 | 52.58 | 51.43 | 52.42 | 1,567,938 | +0.83(+1.60%) |
Jan 21, 2015 | 50.75 | 51.61 | 50.49 | 51.59 | 1,914,547 | +0.71(+1.40%) |
Jan 20, 2015 | 51.93 | 51.93 | 50.67 | 50.88 | 1,709,884 | -0.63(-1.23%) |
Jan 16, 2015 | 51.02 | 51.56 | 50.44 | 51.51 | 1,658,880 | +0.39(+0.76%) |
Jan 15, 2015 | 52.60 | 52.79 | 50.93 | 51.12 | 1,855,362 | -1.27(-2.42%) |
Jan 14, 2015 | 52.71 | 53.01 | 51.56 | 52.39 | 1,795,351 | -1.29(-2.41%) |
Jan 13, 2015 | 52.99 | 54.77 | 52.77 | 53.68 | 3,308,064 | +1.14(+2.16%) |
Jan 12, 2015 | 51.91 | 53.26 | 51.57 | 52.55 | 9,310,647 | +0.60(+1.15%) |
Jan 09, 2015 | 51.72 | 52.56 | 50.56 | 51.95 | 6,138,227 | +0.26(+0.49%) |
Jan 08, 2015 | 50.64 | 51.85 | 50.49 | 51.69 | 1,742,428 | +1.58(+3.14%) |
Jan 07, 2015 | 51.03 | 51.03 | 49.95 | 50.12 | 1,083,778 | -0.20(-0.40%) |
Jan 06, 2015 | 51.44 | 51.49 | 50.29 | 50.32 | 1,846,785 | -1.00(-1.96%) |
Jan 05, 2015 | 52.72 | 52.88 | 51.29 | 51.32 | 1,754,952 | -1.76(-3.32%) |