Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.13 | 51.22 | 51.01 | 51.12 | 7,357 | -0.24(-0.47%) |
Mar 30, 2015 | 50.94 | 51.42 | 50.94 | 51.37 | 2,886 | +0.61(+1.20%) |
Mar 27, 2015 | 50.38 | 50.78 | 50.32 | 50.76 | 7,069 | +0.42(+0.83%) |
Mar 26, 2015 | 50.49 | 50.49 | 50.23 | 50.34 | 12,067 | -0.36(-0.71%) |
Mar 25, 2015 | 51.61 | 51.61 | 50.70 | 50.70 | 5,744 | -0.99(-1.92%) |
Mar 24, 2015 | 51.81 | 51.81 | 51.70 | 51.70 | 3,364 | -0.09(-0.16%) |
Mar 23, 2015 | 51.80 | 51.81 | 51.70 | 51.78 | 4,423 | +0.15(+0.30%) |
Mar 20, 2015 | 51.34 | 51.69 | 51.34 | 51.63 | 7,595 | +0.55(+1.08%) |
Mar 19, 2015 | 50.86 | 51.08 | 50.86 | 51.08 | 5,648 | +0.27(+0.53%) |
Mar 18, 2015 | 50.35 | 50.84 | 50.32 | 50.81 | 3,827 | +0.57(+1.13%) |
Mar 17, 2015 | 50.17 | 50.24 | 50.15 | 50.24 | 5,080 | -0.12(-0.24%) |
Mar 16, 2015 | 50.19 | 50.42 | 50.19 | 50.36 | 10,447 | +0.38(+0.75%) |
Mar 13, 2015 | 50.16 | 50.16 | 49.85 | 49.98 | 1,766 | +0.13(+0.27%) |
Mar 12, 2015 | 49.60 | 49.89 | 49.60 | 49.85 | 5,229 | +0.60(+1.21%) |
Mar 11, 2015 | 48.98 | 49.25 | 48.98 | 49.25 | 2,318 | +0.29(+0.60%) |
Mar 10, 2015 | 49.17 | 49.17 | 48.90 | 48.96 | 7,702 | -0.52(-1.06%) |
Mar 09, 2015 | 49.31 | 49.54 | 49.31 | 49.48 | 4,753 | +0.36(+0.74%) |
Mar 06, 2015 | 49.58 | 49.64 | 49.10 | 49.12 | 7,419 | -0.74(-1.49%) |
Mar 05, 2015 | 49.74 | 49.86 | 49.60 | 49.86 | 16,973 | +0.16(+0.31%) |
Mar 04, 2015 | 49.86 | 50.03 | 49.63 | 49.71 | 5,100 | -0.32(-0.64%) |
Mar 03, 2015 | 50.36 | 50.36 | 49.94 | 50.03 | 5,772 | -0.18(-0.35%) |
Mar 02, 2015 | 50.04 | 50.47 | 50.04 | 50.20 | 7,739 | +0.16(+0.32%) |
Feb 27, 2015 | 50.09 | 50.28 | 50.05 | 50.05 | 12,063 | -0.18(-0.36%) |
Feb 26, 2015 | 50.16 | 50.27 | 50.12 | 50.23 | 4,488 | +0.19(+0.38%) |
Feb 25, 2015 | 50.24 | 50.28 | 50.03 | 50.04 | 7,434 | -0.13(-0.26%) |
Feb 24, 2015 | 49.89 | 50.25 | 49.89 | 50.17 | 12,436 | +0.04(+0.08%) |
Feb 23, 2015 | 49.88 | 50.12 | 49.66 | 50.12 | 16,979 | +0.14(+0.28%) |
Feb 20, 2015 | 49.79 | 50.02 | 49.50 | 49.98 | 11,750 | +0.11(+0.22%) |
Feb 19, 2015 | 49.90 | 49.96 | 49.76 | 49.87 | 13,914 | -0.02(-0.05%) |
Feb 18, 2015 | 49.65 | 49.90 | 49.51 | 49.90 | 7,047 | +0.20(+0.40%) |
Feb 17, 2015 | 49.69 | 49.73 | 49.48 | 49.70 | 29,844 | +0.09(+0.17%) |
Feb 13, 2015 | 49.52 | 49.61 | 49.61 | 49.61 | 17,248 | +0.24(+0.48%) |
Feb 12, 2015 | 49.05 | 49.40 | 49.05 | 49.37 | 10,290 | +0.76(+1.55%) |
Feb 11, 2015 | 48.70 | 48.74 | 48.58 | 48.62 | 3,923 | -0.04(-0.09%) |
Feb 10, 2015 | 48.55 | 48.66 | 48.15 | 48.66 | 4,333 | +0.40(+0.82%) |
Feb 09, 2015 | 48.58 | 48.77 | 48.27 | 48.27 | 10,768 | -0.51(-1.04%) |
Feb 06, 2015 | 48.95 | 49.06 | 48.67 | 48.77 | 7,875 | -0.05(-0.11%) |
Feb 05, 2015 | 48.50 | 48.91 | 48.47 | 48.83 | 12,514 | +0.67(+1.40%) |
Feb 04, 2015 | 48.16 | 48.49 | 47.55 | 48.16 | 14,630 | -0.11(-0.23%) |
Feb 03, 2015 | 47.70 | 48.30 | 47.70 | 48.27 | 18,158 | +0.81(+1.72%) |
Feb 02, 2015 | 47.24 | 47.45 | 46.72 | 47.45 | 11,755 | +0.31(+0.66%) |
Jan 30, 2015 | 47.85 | 47.85 | 47.14 | 47.14 | 9,884 | -0.95(-1.98%) |
Jan 29, 2015 | 47.66 | 48.09 | 47.43 | 48.09 | 10,316 | +0.58(+1.22%) |
Jan 28, 2015 | 48.55 | 48.55 | 47.51 | 47.51 | 19,604 | -0.59(-1.22%) |
Jan 27, 2015 | 47.85 | 48.10 | 47.84 | 48.10 | 6,927 | -0.19(-0.40%) |
Jan 26, 2015 | 47.94 | 48.31 | 47.79 | 48.29 | 18,180 | +0.34(+0.72%) |
Jan 23, 2015 | 47.91 | 48.09 | 47.87 | 47.94 | 5,831 | -0.02(-0.05%) |
Jan 22, 2015 | 47.40 | 47.97 | 46.85 | 47.97 | 10,731 | +0.96(+2.04%) |
Jan 21, 2015 | 46.94 | 47.32 | 46.94 | 47.01 | 7,938 | -0.22(-0.47%) |
Jan 20, 2015 | 47.61 | 47.61 | 47.10 | 47.23 | 12,683 | -0.19(-0.41%) |
Jan 16, 2015 | 46.59 | 47.42 | 46.59 | 47.42 | 14,656 | +0.78(+1.68%) |
Jan 15, 2015 | 47.60 | 47.60 | 46.54 | 46.63 | 13,538 | -0.74(-1.57%) |
Jan 14, 2015 | 47.15 | 47.45 | 46.95 | 47.38 | 14,252 | -0.16(-0.34%) |
Jan 13, 2015 | 48.09 | 48.18 | 47.05 | 47.54 | 17,392 | +0.14(+0.30%) |
Jan 12, 2015 | 47.48 | 47.48 | 47.16 | 47.40 | 10,032 | -0.32(-0.66%) |
Jan 09, 2015 | 47.95 | 47.95 | 47.47 | 47.71 | 10,683 | -0.05(-0.10%) |
Jan 08, 2015 | 47.41 | 47.83 | 47.34 | 47.76 | 11,344 | +0.93(+2.00%) |
Jan 07, 2015 | 46.41 | 46.85 | 46.41 | 46.82 | 4,877 | +0.49(+1.05%) |
Jan 06, 2015 | 47.04 | 47.14 | 46.04 | 46.34 | 11,497 | -0.73(-1.55%) |
Jan 05, 2015 | 47.29 | 47.40 | 46.91 | 47.07 | 15,872 | -0.59(-1.23%) |