Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 53.41 | 53.69 | 52.31 | 52.43 | 4,439,001 | -1.51(-2.79%) |
Mar 30, 2015 | 51.68 | 54.05 | 51.48 | 53.94 | 12,609,567 | +4.97(+10.15%) |
Mar 27, 2015 | 47.82 | 48.98 | 47.44 | 48.97 | 3,029,803 | +1.19(+2.48%) |
Mar 26, 2015 | 47.37 | 48.18 | 46.83 | 47.78 | 3,421,417 | -0.12(-0.25%) |
Mar 25, 2015 | 50.22 | 50.22 | 47.88 | 47.90 | 4,526,952 | -2.33(-4.64%) |
Mar 24, 2015 | 50.16 | 50.36 | 49.93 | 50.23 | 3,289,828 | -0.03(-0.07%) |
Mar 23, 2015 | 50.50 | 50.84 | 50.18 | 50.27 | 2,616,657 | -0.56(-1.10%) |
Mar 20, 2015 | 50.25 | 51.03 | 49.89 | 50.82 | 5,384,533 | +0.89(+1.78%) |
Mar 19, 2015 | 49.46 | 50.03 | 49.19 | 49.93 | 3,273,989 | +0.27(+0.55%) |
Mar 18, 2015 | 48.73 | 49.84 | 48.55 | 49.66 | 3,632,797 | +0.76(+1.55%) |
Mar 17, 2015 | 48.62 | 48.93 | 48.33 | 48.90 | 2,217,749 | -0.03(-0.06%) |
Mar 16, 2015 | 48.11 | 48.96 | 47.98 | 48.93 | 1,643,256 | +1.05(+2.20%) |
Mar 13, 2015 | 47.69 | 48.02 | 47.27 | 47.88 | 1,533,660 | +0.02(+0.03%) |
Mar 12, 2015 | 47.28 | 47.89 | 47.17 | 47.86 | 1,214,511 | +0.18(+0.38%) |
Mar 11, 2015 | 47.79 | 48.18 | 47.52 | 47.68 | 1,697,828 | +0.07(+0.16%) |
Mar 10, 2015 | 48.12 | 48.36 | 47.60 | 47.60 | 1,660,288 | -1.05(-2.16%) |
Mar 09, 2015 | 48.24 | 48.76 | 48.24 | 48.65 | 1,578,140 | +0.44(+0.91%) |
Mar 06, 2015 | 48.51 | 48.74 | 47.81 | 48.21 | 1,903,470 | -0.43(-0.89%) |
Mar 05, 2015 | 48.73 | 48.99 | 48.42 | 48.64 | 1,183,652 | +0.04(+0.09%) |
Mar 04, 2015 | 48.54 | 48.88 | 48.22 | 48.60 | 1,246,900 | -0.28(-0.58%) |
Mar 03, 2015 | 49.55 | 49.60 | 48.63 | 48.88 | 1,802,186 | -0.86(-1.73%) |
Mar 02, 2015 | 48.94 | 49.75 | 48.72 | 49.74 | 2,227,767 | +1.03(+2.11%) |
Feb 27, 2015 | 49.10 | 49.13 | 48.69 | 48.72 | 1,439,753 | -0.28(-0.58%) |
Feb 26, 2015 | 49.15 | 49.28 | 48.76 | 49.00 | 2,008,700 | -0.09(-0.19%) |
Feb 25, 2015 | 49.36 | 49.42 | 48.93 | 49.09 | 1,616,317 | -0.52(-1.04%) |
Feb 24, 2015 | 49.02 | 49.64 | 48.12 | 49.61 | 2,238,334 | +0.52(+1.07%) |
Feb 23, 2015 | 49.06 | 49.09 | 48.59 | 49.08 | 1,237,039 | -0.12(-0.25%) |
Feb 20, 2015 | 48.78 | 49.22 | 48.42 | 49.21 | 1,706,518 | +0.40(+0.82%) |
Feb 19, 2015 | 48.61 | 48.83 | 48.41 | 48.81 | 2,208,525 | +0.22(+0.46%) |
Feb 18, 2015 | 48.60 | 48.88 | 47.52 | 48.58 | 4,920,988 | -0.36(-0.73%) |
Feb 17, 2015 | 47.02 | 48.98 | 46.94 | 48.94 | 6,827,629 | +1.46(+3.09%) |
Feb 13, 2015 | 47.30 | 47.48 | 47.48 | 47.48 | 1,687,447 | +0.28(+0.59%) |
Feb 12, 2015 | 46.90 | 47.21 | 46.57 | 47.20 | 2,027,573 | +0.91(+1.97%) |
Feb 11, 2015 | 46.21 | 46.60 | 45.97 | 46.29 | 1,092,409 | +0.07(+0.14%) |
Feb 10, 2015 | 45.56 | 46.27 | 45.26 | 46.22 | 1,506,290 | +0.82(+1.81%) |
Feb 09, 2015 | 45.53 | 45.86 | 45.27 | 45.40 | 1,726,217 | -0.37(-0.82%) |
Feb 06, 2015 | 45.66 | 46.51 | 45.61 | 45.78 | 2,304,473 | +0.05(+0.10%) |
Feb 05, 2015 | 44.77 | 45.78 | 44.52 | 45.73 | 2,652,729 | +0.97(+2.18%) |
Feb 04, 2015 | 44.64 | 45.06 | 44.48 | 44.76 | 1,762,197 | -0.16(-0.35%) |
Feb 03, 2015 | 43.77 | 44.97 | 43.75 | 44.91 | 2,661,002 | +1.39(+3.20%) |
Feb 02, 2015 | 43.36 | 43.67 | 42.68 | 43.52 | 3,047,332 | +0.16(+0.36%) |
Jan 30, 2015 | 43.96 | 44.13 | 43.32 | 43.36 | 2,317,686 | -0.94(-2.11%) |
Jan 29, 2015 | 44.10 | 44.61 | 43.63 | 44.30 | 1,884,773 | +0.25(+0.58%) |
Jan 28, 2015 | 44.83 | 45.21 | 43.97 | 44.04 | 2,028,104 | -0.37(-0.83%) |
Jan 27, 2015 | 44.87 | 45.03 | 44.19 | 44.41 | 2,359,175 | -1.07(-2.36%) |
Jan 26, 2015 | 45.48 | 45.71 | 44.96 | 45.49 | 1,611,537 | +0.12(+0.28%) |
Jan 23, 2015 | 45.65 | 45.74 | 45.16 | 45.36 | 2,331,493 | -0.20(-0.44%) |
Jan 22, 2015 | 45.53 | 45.57 | 44.29 | 45.56 | 3,071,035 | +0.14(+0.31%) |
Jan 21, 2015 | 45.14 | 45.66 | 44.79 | 45.42 | 1,904,709 | +0.16(+0.35%) |
Jan 20, 2015 | 45.10 | 45.51 | 44.66 | 45.26 | 2,151,581 | +0.58(+1.30%) |
Jan 16, 2015 | 43.66 | 44.74 | 43.45 | 44.68 | 2,400,798 | +0.80(+1.82%) |
Jan 15, 2015 | 44.69 | 45.11 | 43.83 | 43.88 | 2,391,613 | -0.65(-1.46%) |
Jan 14, 2015 | 44.46 | 45.32 | 44.05 | 44.53 | 3,033,299 | -0.03(-0.07%) |
Jan 13, 2015 | 45.51 | 46.20 | 44.33 | 44.56 | 2,811,984 | -0.52(-1.14%) |
Jan 12, 2015 | 45.45 | 45.56 | 44.82 | 45.08 | 1,503,073 | -0.46(-1.01%) |
Jan 09, 2015 | 45.76 | 45.80 | 45.04 | 45.54 | 2,067,122 | -0.03(-0.07%) |
Jan 08, 2015 | 45.26 | 45.92 | 45.01 | 45.57 | 2,262,335 | +0.79(+1.77%) |
Jan 07, 2015 | 44.51 | 45.05 | 44.13 | 44.78 | 2,070,403 | +0.47(+1.05%) |
Jan 06, 2015 | 45.55 | 45.60 | 44.28 | 44.31 | 2,053,460 | -1.06(-2.34%) |
Jan 05, 2015 | 46.10 | 46.15 | 45.36 | 45.38 | 1,736,589 | -0.84(-1.83%) |