Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.77 | 49.13 | 48.30 | 48.67 | 3,610,521 | -0.19(-0.38%) |
Mar 30, 2015 | 48.47 | 49.04 | 48.26 | 48.86 | 2,078,539 | +0.52(+1.07%) |
Mar 27, 2015 | 48.38 | 48.67 | 48.19 | 48.34 | 2,857,178 | +0.02(+0.04%) |
Mar 26, 2015 | 48.49 | 48.80 | 48.13 | 48.32 | 3,452,249 | -0.23(-0.48%) |
Mar 25, 2015 | 49.07 | 49.39 | 48.51 | 48.55 | 3,576,293 | -0.52(-1.06%) |
Mar 24, 2015 | 49.45 | 49.80 | 48.97 | 49.08 | 3,460,805 | -0.51(-1.02%) |
Mar 23, 2015 | 49.48 | 49.82 | 49.39 | 49.58 | 3,470,929 | +0.01(+0.01%) |
Mar 20, 2015 | 49.32 | 49.83 | 49.21 | 49.58 | 6,252,576 | +0.41(+0.82%) |
Mar 19, 2015 | 49.31 | 49.87 | 48.93 | 49.17 | 3,730,449 | -0.22(-0.45%) |
Mar 18, 2015 | 47.99 | 49.66 | 47.79 | 49.39 | 4,683,755 | +1.33(+2.76%) |
Mar 17, 2015 | 48.00 | 48.27 | 47.76 | 48.07 | 3,339,936 | +0.01(+0.01%) |
Mar 16, 2015 | 47.55 | 48.34 | 47.41 | 48.06 | 3,817,526 | +0.70(+1.48%) |
Mar 13, 2015 | 47.96 | 47.96 | 46.87 | 47.36 | 4,161,894 | -0.59(-1.23%) |
Mar 12, 2015 | 47.52 | 48.15 | 47.43 | 47.95 | 4,430,845 | +0.73(+1.56%) |
Mar 11, 2015 | 47.74 | 47.98 | 47.21 | 47.22 | 5,474,703 | -0.35(-0.74%) |
Mar 10, 2015 | 47.68 | 48.23 | 47.55 | 47.57 | 7,456,460 | -0.21(-0.45%) |
Mar 09, 2015 | 47.79 | 48.17 | 47.71 | 47.78 | 3,434,907 | -0.01(-0.01%) |
Mar 06, 2015 | 48.18 | 48.19 | 47.52 | 47.79 | 6,965,052 | -1.10(-2.25%) |
Mar 05, 2015 | 48.64 | 49.27 | 48.51 | 48.88 | 4,908,013 | +0.39(+0.81%) |
Mar 04, 2015 | 48.46 | 48.74 | 48.36 | 48.49 | 3,844,344 | -0.25(-0.51%) |
Mar 03, 2015 | 48.36 | 48.77 | 47.92 | 48.74 | 5,424,859 | +0.45(+0.92%) |
Mar 02, 2015 | 49.51 | 49.36 | 48.01 | 48.29 | 6,439,954 | -1.22(-2.46%) |
Feb 27, 2015 | 49.44 | 49.79 | 49.18 | 49.51 | 3,232,816 | +0.10(+0.19%) |
Feb 26, 2015 | 50.00 | 50.14 | 49.28 | 49.41 | 3,518,272 | -0.52(-1.05%) |
Feb 25, 2015 | 50.63 | 50.71 | 49.85 | 49.94 | 3,467,679 | -0.48(-0.96%) |
Feb 24, 2015 | 50.27 | 50.87 | 50.04 | 50.42 | 3,256,709 | +0.11(+0.22%) |
Feb 23, 2015 | 50.36 | 50.58 | 50.02 | 50.31 | 2,438,545 | -0.06(-0.12%) |
Feb 20, 2015 | 50.20 | 50.40 | 49.72 | 50.37 | 4,910,041 | +0.14(+0.27%) |
Feb 19, 2015 | 50.62 | 50.76 | 50.04 | 50.23 | 5,325,120 | -0.60(-1.18%) |
Feb 18, 2015 | 49.70 | 50.85 | 49.70 | 50.83 | 4,368,778 | +1.01(+2.04%) |
Feb 17, 2015 | 49.59 | 50.13 | 49.14 | 49.82 | 6,764,654 | +0.18(+0.37%) |
Feb 13, 2015 | 50.26 | 49.63 | 49.63 | 49.63 | 6,019,829 | -0.55(-1.10%) |
Feb 12, 2015 | 50.56 | 50.79 | 49.94 | 50.19 | 7,958,784 | -0.27(-0.54%) |
Feb 11, 2015 | 51.88 | 52.07 | 50.38 | 50.46 | 5,936,015 | -1.73(-3.31%) |
Feb 10, 2015 | 51.21 | 52.32 | 51.21 | 52.19 | 5,904,907 | +0.97(+1.90%) |
Feb 09, 2015 | 51.55 | 53.20 | 50.86 | 51.21 | 6,683,154 | -0.33(-0.63%) |
Feb 06, 2015 | 53.23 | 53.31 | 51.08 | 51.54 | 5,847,670 | -2.03(-3.79%) |
Feb 05, 2015 | 53.12 | 53.66 | 52.63 | 53.57 | 2,614,277 | +0.72(+1.37%) |
Feb 04, 2015 | 53.21 | 53.68 | 52.68 | 52.85 | 3,140,962 | -0.65(-1.21%) |
Feb 03, 2015 | 52.86 | 53.70 | 52.50 | 53.49 | 4,473,955 | +0.59(+1.11%) |
Feb 02, 2015 | 52.54 | 53.13 | 52.04 | 52.91 | 3,761,596 | +0.56(+1.08%) |
Jan 30, 2015 | 53.66 | 53.68 | 52.30 | 52.34 | 4,318,271 | -1.53(-2.84%) |
Jan 29, 2015 | 53.07 | 53.96 | 52.66 | 53.88 | 2,772,362 | +0.88(+1.66%) |
Jan 28, 2015 | 53.78 | 54.39 | 52.90 | 53.00 | 3,070,725 | -0.77(-1.43%) |
Jan 27, 2015 | 53.60 | 54.05 | 53.28 | 53.77 | 2,238,027 | +0.03(+0.06%) |
Jan 26, 2015 | 53.62 | 53.84 | 53.09 | 53.73 | 2,376,888 | -0.11(-0.20%) |
Jan 23, 2015 | 53.75 | 54.15 | 53.39 | 53.84 | 2,216,224 | +0.25(+0.47%) |
Jan 22, 2015 | 54.08 | 54.26 | 53.18 | 53.59 | 4,485,663 | -0.37(-0.69%) |
Jan 21, 2015 | 53.10 | 54.07 | 52.74 | 53.96 | 3,623,989 | +0.61(+1.15%) |
Jan 20, 2015 | 53.10 | 53.37 | 52.62 | 53.35 | 2,809,295 | +0.42(+0.78%) |
Jan 16, 2015 | 52.57 | 52.97 | 52.30 | 52.94 | 3,759,614 | +0.40(+0.76%) |
Jan 15, 2015 | 52.04 | 52.68 | 51.75 | 52.53 | 3,906,519 | +0.49(+0.94%) |
Jan 14, 2015 | 51.92 | 52.38 | 51.28 | 52.04 | 5,358,303 | +0.01(+0.01%) |
Jan 13, 2015 | 52.58 | 52.91 | 51.65 | 52.04 | 3,447,606 | -0.04(-0.08%) |
Jan 12, 2015 | 52.26 | 52.35 | 51.55 | 52.08 | 3,199,252 | +0.00(+0.00%) |
Jan 09, 2015 | 52.79 | 52.88 | 51.88 | 52.08 | 2,666,197 | -0.59(-1.12%) |
Jan 08, 2015 | 52.46 | 52.92 | 52.34 | 52.67 | 3,185,828 | +0.61(+1.18%) |
Jan 07, 2015 | 51.99 | 52.43 | 51.55 | 52.06 | 4,271,954 | +0.21(+0.41%) |
Jan 06, 2015 | 52.28 | 53.06 | 51.76 | 51.85 | 4,832,796 | -0.27(-0.51%) |
Jan 05, 2015 | 52.61 | 52.83 | 51.94 | 52.11 | 4,082,433 | -0.64(-1.21%) |