Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.57 | 48.43 | 47.50 | 48.16 | 5,404,481 | +0.33(+0.69%) |
Mar 30, 2015 | 46.67 | 47.83 | 46.49 | 47.83 | 4,949,817 | +1.21(+2.60%) |
Mar 27, 2015 | 46.09 | 46.64 | 46.01 | 46.62 | 2,546,509 | +0.61(+1.33%) |
Mar 26, 2015 | 46.34 | 46.39 | 45.61 | 46.01 | 3,442,945 | -0.11(-0.24%) |
Mar 25, 2015 | 46.40 | 46.72 | 45.74 | 46.12 | 7,499,181 | +0.15(+0.33%) |
Mar 24, 2015 | 46.74 | 46.81 | 45.96 | 45.96 | 2,414,096 | -0.74(-1.58%) |
Mar 23, 2015 | 46.68 | 46.94 | 46.58 | 46.70 | 2,182,992 | -0.09(-0.20%) |
Mar 20, 2015 | 45.99 | 46.80 | 45.99 | 46.80 | 6,062,268 | +0.93(+2.02%) |
Mar 19, 2015 | 45.86 | 46.20 | 45.73 | 45.87 | 2,679,012 | -0.18(-0.40%) |
Mar 18, 2015 | 45.42 | 46.15 | 44.93 | 46.05 | 2,970,724 | +0.59(+1.30%) |
Mar 17, 2015 | 45.52 | 45.66 | 45.28 | 45.46 | 2,447,174 | -0.43(-0.94%) |
Mar 16, 2015 | 45.50 | 45.90 | 45.37 | 45.89 | 2,798,626 | +0.50(+1.11%) |
Mar 13, 2015 | 45.40 | 45.53 | 45.07 | 45.39 | 2,000,550 | -0.12(-0.26%) |
Mar 12, 2015 | 45.26 | 45.56 | 45.26 | 45.50 | 2,166,902 | +0.25(+0.55%) |
Mar 11, 2015 | 45.72 | 45.73 | 45.11 | 45.26 | 2,498,522 | -0.47(-1.02%) |
Mar 10, 2015 | 45.52 | 45.84 | 45.27 | 45.72 | 3,404,296 | +0.01(+0.02%) |
Mar 09, 2015 | 45.68 | 45.91 | 45.56 | 45.72 | 2,214,177 | +0.09(+0.21%) |
Mar 06, 2015 | 46.48 | 46.57 | 45.47 | 45.62 | 3,849,334 | -1.15(-2.47%) |
Mar 05, 2015 | 47.26 | 47.42 | 46.60 | 46.77 | 3,679,073 | -0.49(-1.04%) |
Mar 04, 2015 | 47.07 | 47.29 | 46.94 | 47.26 | 7,048,329 | +0.33(+0.70%) |
Mar 03, 2015 | 46.41 | 46.98 | 46.15 | 46.94 | 3,899,092 | +0.34(+0.73%) |
Mar 02, 2015 | 46.65 | 46.90 | 46.49 | 46.60 | 1,758,011 | -0.14(-0.29%) |
Feb 27, 2015 | 46.76 | 47.13 | 46.72 | 46.73 | 2,852,642 | -0.14(-0.29%) |
Feb 26, 2015 | 46.93 | 47.07 | 46.77 | 46.87 | 3,062,077 | -0.08(-0.17%) |
Feb 25, 2015 | 46.41 | 47.10 | 46.33 | 46.95 | 3,108,955 | +0.54(+1.17%) |
Feb 24, 2015 | 46.36 | 46.56 | 46.00 | 46.41 | 2,594,739 | -0.19(-0.40%) |
Feb 23, 2015 | 46.33 | 46.67 | 46.20 | 46.60 | 2,555,107 | +0.15(+0.31%) |
Feb 20, 2015 | 46.20 | 46.67 | 46.02 | 46.45 | 2,138,989 | +0.22(+0.47%) |
Feb 19, 2015 | 46.14 | 46.51 | 46.07 | 46.23 | 3,304,878 | +0.00(+0.00%) |
Feb 18, 2015 | 45.56 | 46.37 | 45.50 | 46.23 | 3,006,874 | +0.42(+0.92%) |
Feb 17, 2015 | 45.54 | 45.94 | 45.17 | 45.81 | 3,847,939 | +0.01(+0.02%) |
Feb 13, 2015 | 45.37 | 45.81 | 45.81 | 45.81 | 5,529,387 | -0.07(-0.16%) |
Feb 12, 2015 | 45.57 | 46.60 | 45.29 | 45.88 | 7,562,748 | -2.17(-4.52%) |
Feb 11, 2015 | 48.13 | 48.40 | 47.82 | 48.05 | 1,756,065 | -0.01(-0.02%) |
Feb 10, 2015 | 47.94 | 48.22 | 47.76 | 48.06 | 1,990,996 | +0.37(+0.78%) |
Feb 09, 2015 | 47.88 | 48.19 | 47.62 | 47.69 | 2,105,679 | -0.33(-0.68%) |
Feb 06, 2015 | 48.37 | 48.45 | 47.82 | 48.02 | 2,491,995 | -0.57(-1.16%) |
Feb 05, 2015 | 48.63 | 48.69 | 48.31 | 48.58 | 1,802,610 | +0.28(+0.59%) |
Feb 04, 2015 | 48.24 | 48.79 | 48.12 | 48.30 | 2,097,657 | -0.01(-0.01%) |
Feb 03, 2015 | 48.36 | 48.54 | 48.03 | 48.31 | 2,013,438 | +0.13(+0.27%) |
Feb 02, 2015 | 47.58 | 48.20 | 47.12 | 48.18 | 1,916,351 | +0.65(+1.36%) |
Jan 30, 2015 | 48.60 | 48.67 | 47.46 | 47.53 | 3,903,100 | -1.28(-2.61%) |
Jan 29, 2015 | 48.76 | 48.89 | 48.04 | 48.81 | 2,616,144 | -0.03(-0.06%) |
Jan 28, 2015 | 49.74 | 49.91 | 48.77 | 48.83 | 2,362,249 | -0.76(-1.53%) |
Jan 27, 2015 | 49.49 | 49.90 | 49.33 | 49.60 | 1,857,790 | -0.33(-0.65%) |
Jan 26, 2015 | 50.07 | 50.07 | 49.42 | 49.92 | 1,975,166 | +0.14(+0.29%) |
Jan 23, 2015 | 50.33 | 50.34 | 49.73 | 49.78 | 2,906,309 | -0.84(-1.66%) |
Jan 22, 2015 | 50.15 | 50.65 | 49.98 | 50.62 | 3,116,124 | +0.59(+1.17%) |
Jan 21, 2015 | 49.80 | 50.12 | 49.48 | 50.03 | 7,284,447 | +0.04(+0.09%) |
Jan 20, 2015 | 49.41 | 50.02 | 49.13 | 49.99 | 3,467,211 | +0.62(+1.25%) |
Jan 16, 2015 | 48.94 | 49.50 | 48.92 | 49.37 | 3,094,202 | +0.28(+0.56%) |
Jan 15, 2015 | 48.36 | 49.49 | 48.36 | 49.10 | 3,155,566 | +0.73(+1.51%) |
Jan 14, 2015 | 47.57 | 48.48 | 47.31 | 48.36 | 3,630,378 | +0.55(+1.15%) |
Jan 13, 2015 | 47.80 | 48.25 | 47.41 | 47.81 | 1,899,621 | +0.36(+0.75%) |
Jan 12, 2015 | 47.82 | 48.16 | 47.37 | 47.46 | 1,883,564 | -0.69(-1.43%) |
Jan 09, 2015 | 48.67 | 48.67 | 48.08 | 48.15 | 1,865,445 | -0.57(-1.16%) |
Jan 08, 2015 | 48.18 | 48.74 | 48.10 | 48.71 | 1,964,978 | +0.87(+1.82%) |
Jan 07, 2015 | 47.18 | 47.90 | 47.16 | 47.84 | 2,322,683 | +1.13(+2.42%) |
Jan 06, 2015 | 46.77 | 47.17 | 46.54 | 46.71 | 3,036,400 | +0.14(+0.30%) |
Jan 05, 2015 | 47.28 | 47.38 | 46.49 | 46.57 | 1,882,135 | -0.88(-1.86%) |