Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.38 | 51.60 | 51.20 | 51.40 | 642,306 | -0.21(-0.41%) |
Mar 30, 2015 | 51.24 | 51.71 | 51.24 | 51.61 | 733,706 | +0.65(+1.27%) |
Mar 27, 2015 | 50.88 | 51.01 | 50.75 | 50.96 | 735,694 | +0.11(+0.21%) |
Mar 26, 2015 | 50.86 | 51.11 | 50.61 | 50.86 | 1,495,082 | -0.14(-0.28%) |
Mar 25, 2015 | 51.70 | 51.77 | 50.98 | 51.00 | 854,375 | -0.57(-1.11%) |
Mar 24, 2015 | 51.98 | 51.99 | 51.56 | 51.57 | 819,418 | -0.41(-0.78%) |
Mar 23, 2015 | 51.98 | 52.20 | 51.94 | 51.98 | 2,050,267 | +0.03(+0.06%) |
Mar 20, 2015 | 51.84 | 52.11 | 51.71 | 51.95 | 619,675 | +0.38(+0.74%) |
Mar 19, 2015 | 51.74 | 51.79 | 51.50 | 51.56 | 578,715 | -0.36(-0.69%) |
Mar 18, 2015 | 51.09 | 52.13 | 50.94 | 51.92 | 2,318,252 | +0.67(+1.30%) |
Mar 17, 2015 | 51.24 | 51.35 | 51.02 | 51.26 | 613,093 | -0.11(-0.22%) |
Mar 16, 2015 | 50.92 | 51.39 | 50.91 | 51.37 | 739,565 | +0.61(+1.19%) |
Mar 13, 2015 | 50.96 | 50.96 | 50.41 | 50.77 | 795,506 | -0.29(-0.57%) |
Mar 12, 2015 | 50.59 | 51.06 | 50.59 | 51.06 | 792,748 | +0.58(+1.16%) |
Mar 11, 2015 | 50.82 | 50.82 | 50.43 | 50.47 | 955,304 | -0.20(-0.40%) |
Mar 10, 2015 | 51.13 | 51.13 | 50.68 | 50.68 | 967,418 | -0.77(-1.50%) |
Mar 09, 2015 | 51.33 | 51.62 | 51.33 | 51.45 | 740,393 | +0.19(+0.38%) |
Mar 06, 2015 | 51.83 | 51.85 | 51.14 | 51.25 | 1,395,662 | -0.72(-1.38%) |
Mar 05, 2015 | 52.10 | 52.13 | 51.86 | 51.97 | 584,458 | -0.10(-0.19%) |
Mar 04, 2015 | 52.22 | 52.33 | 51.92 | 52.07 | 746,036 | -0.27(-0.51%) |
Mar 03, 2015 | 52.43 | 52.44 | 52.21 | 52.33 | 939,350 | -0.18(-0.34%) |
Mar 02, 2015 | 52.39 | 52.53 | 52.32 | 52.51 | 863,580 | +0.16(+0.30%) |
Feb 27, 2015 | 52.51 | 52.57 | 52.34 | 52.36 | 626,655 | -0.18(-0.34%) |
Feb 26, 2015 | 52.50 | 52.58 | 52.31 | 52.54 | 695,417 | +0.00(+0.00%) |
Feb 25, 2015 | 52.69 | 52.69 | 52.45 | 52.54 | 736,286 | -0.15(-0.28%) |
Feb 24, 2015 | 52.51 | 52.74 | 52.39 | 52.69 | 681,122 | +0.19(+0.36%) |
Feb 23, 2015 | 52.37 | 52.50 | 52.28 | 52.50 | 760,964 | +0.04(+0.09%) |
Feb 20, 2015 | 52.16 | 52.48 | 51.89 | 52.45 | 755,360 | +0.23(+0.44%) |
Feb 19, 2015 | 52.24 | 52.34 | 52.09 | 52.22 | 989,132 | -0.15(-0.29%) |
Feb 18, 2015 | 52.26 | 52.38 | 52.14 | 52.37 | 610,740 | -0.01(-0.01%) |
Feb 17, 2015 | 52.26 | 52.40 | 52.11 | 52.38 | 896,005 | +0.04(+0.09%) |
Feb 13, 2015 | 52.28 | 52.33 | 52.33 | 52.33 | 1,056,673 | +0.16(+0.30%) |
Feb 12, 2015 | 51.92 | 52.18 | 51.91 | 52.18 | 871,364 | +0.51(+0.98%) |
Feb 11, 2015 | 51.68 | 51.79 | 51.40 | 51.67 | 865,105 | -0.03(-0.06%) |
Feb 10, 2015 | 51.56 | 51.77 | 51.21 | 51.70 | 1,061,687 | +0.53(+1.04%) |
Feb 09, 2015 | 51.20 | 51.39 | 51.02 | 51.17 | 640,906 | -0.19(-0.36%) |
Feb 06, 2015 | 51.68 | 51.77 | 51.21 | 51.36 | 806,976 | -0.20(-0.39%) |
Feb 05, 2015 | 51.29 | 51.58 | 51.24 | 51.56 | 921,481 | +0.53(+1.04%) |
Feb 04, 2015 | 51.09 | 51.38 | 50.92 | 51.03 | 1,085,563 | -0.24(-0.47%) |
Feb 03, 2015 | 50.84 | 51.29 | 50.79 | 51.27 | 1,142,110 | +0.67(+1.33%) |
Feb 02, 2015 | 50.12 | 50.62 | 49.64 | 50.59 | 1,262,614 | +0.68(+1.36%) |
Jan 30, 2015 | 50.34 | 50.60 | 49.84 | 49.91 | 1,341,371 | -0.83(-1.64%) |
Jan 29, 2015 | 50.31 | 50.81 | 49.89 | 50.74 | 971,747 | +0.55(+1.10%) |
Jan 28, 2015 | 51.19 | 51.21 | 50.14 | 50.19 | 1,101,132 | -0.51(-1.00%) |
Jan 27, 2015 | 50.94 | 51.03 | 50.66 | 50.70 | 1,329,883 | -0.81(-1.57%) |
Jan 26, 2015 | 51.35 | 51.52 | 51.08 | 51.51 | 757,744 | +0.12(+0.23%) |
Jan 23, 2015 | 51.69 | 51.69 | 51.36 | 51.39 | 1,057,744 | -0.43(-0.82%) |
Jan 22, 2015 | 51.40 | 51.82 | 50.95 | 51.81 | 1,339,195 | +0.68(+1.33%) |
Jan 21, 2015 | 50.82 | 51.25 | 50.59 | 51.13 | 864,302 | +0.20(+0.40%) |
Jan 20, 2015 | 50.97 | 51.03 | 50.45 | 50.93 | 1,016,189 | +0.16(+0.32%) |
Jan 16, 2015 | 50.12 | 50.81 | 50.11 | 50.77 | 890,346 | +0.55(+1.09%) |
Jan 15, 2015 | 50.77 | 50.82 | 50.14 | 50.22 | 1,162,117 | -0.36(-0.71%) |
Jan 14, 2015 | 50.31 | 50.60 | 49.98 | 50.58 | 1,489,375 | -0.23(-0.46%) |
Jan 13, 2015 | 51.33 | 51.62 | 50.44 | 50.81 | 1,730,714 | -0.10(-0.19%) |
Jan 12, 2015 | 51.32 | 51.39 | 50.74 | 50.91 | 1,167,422 | -0.34(-0.66%) |
Jan 09, 2015 | 51.73 | 51.73 | 51.04 | 51.24 | 1,326,993 | -0.40(-0.77%) |
Jan 08, 2015 | 51.25 | 51.71 | 51.12 | 51.64 | 1,340,941 | +0.95(+1.87%) |
Jan 07, 2015 | 50.56 | 50.77 | 50.32 | 50.69 | 1,114,452 | +0.57(+1.13%) |
Jan 06, 2015 | 50.59 | 50.78 | 49.88 | 50.12 | 1,420,299 | -0.33(-0.65%) |
Jan 05, 2015 | 51.15 | 51.16 | 50.35 | 50.45 | 1,544,701 | -0.93(-1.80%) |