Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.48 | 49.70 | 48.83 | 49.02 | 1,515,287 | -0.50(-1.01%) |
Mar 30, 2015 | 48.76 | 49.64 | 48.61 | 49.52 | 782,305 | +0.93(+1.91%) |
Mar 27, 2015 | 48.78 | 48.98 | 48.39 | 48.59 | 625,497 | -0.20(-0.40%) |
Mar 26, 2015 | 48.49 | 48.86 | 48.35 | 48.78 | 1,003,475 | +0.08(+0.16%) |
Mar 25, 2015 | 49.75 | 49.88 | 48.59 | 48.70 | 764,005 | -0.93(-1.87%) |
Mar 24, 2015 | 50.24 | 50.24 | 49.62 | 49.63 | 1,031,423 | -0.64(-1.27%) |
Mar 23, 2015 | 50.44 | 50.63 | 50.04 | 50.27 | 1,393,600 | +0.06(+0.12%) |
Mar 20, 2015 | 48.87 | 50.23 | 48.78 | 50.21 | 2,334,242 | +1.66(+3.42%) |
Mar 19, 2015 | 48.23 | 48.89 | 48.11 | 48.55 | 1,041,470 | +0.28(+0.57%) |
Mar 18, 2015 | 47.28 | 48.47 | 46.94 | 48.28 | 784,165 | +1.04(+2.21%) |
Mar 17, 2015 | 47.20 | 47.69 | 46.99 | 47.23 | 837,383 | +0.04(+0.08%) |
Mar 16, 2015 | 47.01 | 47.81 | 46.95 | 47.20 | 874,029 | +0.28(+0.59%) |
Mar 13, 2015 | 47.21 | 47.41 | 46.82 | 46.92 | 609,419 | -0.17(-0.37%) |
Mar 12, 2015 | 46.40 | 47.20 | 46.08 | 47.09 | 1,335,200 | +1.00(+2.17%) |
Mar 11, 2015 | 46.16 | 46.40 | 45.93 | 46.09 | 1,705,211 | +0.04(+0.09%) |
Mar 10, 2015 | 46.23 | 46.30 | 45.78 | 46.05 | 1,182,657 | -0.27(-0.59%) |
Mar 09, 2015 | 46.46 | 46.48 | 46.09 | 46.32 | 762,864 | +0.08(+0.17%) |
Mar 06, 2015 | 46.81 | 46.81 | 45.79 | 46.24 | 1,573,422 | -1.17(-2.48%) |
Mar 05, 2015 | 47.14 | 47.73 | 47.03 | 47.42 | 575,597 | +0.39(+0.83%) |
Mar 04, 2015 | 47.57 | 47.69 | 46.93 | 47.03 | 758,171 | -0.66(-1.39%) |
Mar 03, 2015 | 47.83 | 47.83 | 47.60 | 47.69 | 782,149 | -0.19(-0.39%) |
Mar 02, 2015 | 47.37 | 47.98 | 47.12 | 47.88 | 943,027 | +0.51(+1.08%) |
Feb 27, 2015 | 47.22 | 47.62 | 46.83 | 47.37 | 1,215,130 | +0.24(+0.50%) |
Feb 26, 2015 | 47.78 | 47.78 | 46.83 | 47.13 | 1,292,235 | -0.64(-1.34%) |
Feb 25, 2015 | 47.00 | 48.21 | 46.84 | 47.77 | 1,716,774 | +0.71(+1.50%) |
Feb 24, 2015 | 47.27 | 47.39 | 46.84 | 47.06 | 1,463,760 | -0.51(-1.07%) |
Feb 23, 2015 | 47.32 | 47.61 | 47.11 | 47.58 | 1,127,120 | +0.36(+0.76%) |
Feb 20, 2015 | 46.07 | 47.43 | 45.70 | 47.22 | 1,135,367 | +1.30(+2.84%) |
Feb 19, 2015 | 46.95 | 47.08 | 45.83 | 45.91 | 1,168,342 | -1.22(-2.58%) |
Feb 18, 2015 | 46.63 | 47.23 | 46.21 | 47.13 | 787,036 | +0.54(+1.16%) |
Feb 17, 2015 | 47.03 | 47.33 | 46.39 | 46.59 | 910,007 | -0.45(-0.96%) |
Feb 13, 2015 | 47.30 | 47.04 | 47.04 | 47.04 | 819,630 | -0.23(-0.49%) |
Feb 12, 2015 | 46.86 | 47.42 | 46.78 | 47.27 | 1,367,388 | +0.55(+1.17%) |
Feb 11, 2015 | 47.03 | 47.24 | 46.56 | 46.73 | 616,539 | -0.24(-0.51%) |
Feb 10, 2015 | 47.37 | 47.37 | 46.50 | 46.96 | 1,422,429 | -0.17(-0.35%) |
Feb 09, 2015 | 47.66 | 47.86 | 47.11 | 47.13 | 1,139,751 | -0.52(-1.09%) |
Feb 06, 2015 | 48.74 | 48.96 | 47.26 | 47.65 | 1,578,877 | -1.30(-2.65%) |
Feb 05, 2015 | 48.13 | 49.02 | 47.94 | 48.94 | 739,514 | +0.94(+1.95%) |
Feb 04, 2015 | 47.93 | 48.17 | 47.47 | 48.01 | 804,868 | +0.00(+0.00%) |
Feb 03, 2015 | 47.50 | 48.04 | 46.88 | 48.01 | 1,098,094 | +0.37(+0.79%) |
Feb 02, 2015 | 47.53 | 47.71 | 46.32 | 47.63 | 1,810,685 | +0.11(+0.23%) |
Jan 30, 2015 | 48.45 | 48.45 | 47.50 | 47.53 | 995,931 | -1.00(-2.06%) |
Jan 29, 2015 | 48.43 | 48.57 | 48.03 | 48.53 | 666,962 | +0.12(+0.24%) |
Jan 28, 2015 | 48.41 | 48.97 | 48.32 | 48.41 | 1,430,860 | +0.27(+0.55%) |
Jan 27, 2015 | 47.79 | 48.25 | 47.72 | 48.14 | 894,420 | +0.09(+0.19%) |
Jan 26, 2015 | 47.55 | 48.06 | 47.32 | 48.05 | 1,706,630 | +0.17(+0.35%) |
Jan 23, 2015 | 48.40 | 48.57 | 47.80 | 47.89 | 1,061,876 | -0.32(-0.67%) |
Jan 22, 2015 | 47.71 | 48.31 | 47.60 | 48.21 | 1,586,091 | +0.58(+1.22%) |
Jan 21, 2015 | 47.63 | 47.81 | 47.22 | 47.63 | 849,913 | -0.10(-0.21%) |
Jan 20, 2015 | 48.23 | 48.44 | 47.57 | 47.73 | 1,264,362 | -0.30(-0.63%) |
Jan 16, 2015 | 47.08 | 48.10 | 46.83 | 48.03 | 1,314,347 | +0.92(+1.96%) |
Jan 15, 2015 | 46.84 | 47.13 | 46.35 | 47.11 | 1,056,432 | +0.46(+0.99%) |
Jan 14, 2015 | 46.06 | 46.66 | 45.83 | 46.65 | 1,099,250 | +0.48(+1.04%) |
Jan 13, 2015 | 46.29 | 46.46 | 45.85 | 46.16 | 778,716 | +0.05(+0.11%) |
Jan 12, 2015 | 45.51 | 46.18 | 45.49 | 46.11 | 905,311 | +0.65(+1.43%) |
Jan 09, 2015 | 45.55 | 45.88 | 45.19 | 45.47 | 914,980 | -0.17(-0.38%) |
Jan 08, 2015 | 45.04 | 45.72 | 45.01 | 45.64 | 1,366,016 | +0.68(+1.51%) |
Jan 07, 2015 | 44.59 | 45.19 | 44.07 | 44.96 | 1,691,735 | +0.64(+1.45%) |
Jan 06, 2015 | 43.59 | 44.34 | 43.53 | 44.32 | 2,310,664 | +0.94(+2.17%) |
Jan 05, 2015 | 42.43 | 43.58 | 42.41 | 43.38 | 1,674,827 | +0.94(+2.21%) |