Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.85 | 50.25 | 48.71 | 49.58 | 2,854,321 | +0.31(+0.64%) |
Mar 30, 2015 | 49.34 | 49.98 | 48.60 | 49.27 | 2,501,896 | +0.10(+0.19%) |
Mar 27, 2015 | 48.43 | 49.70 | 47.84 | 49.17 | 2,675,503 | +0.47(+0.96%) |
Mar 26, 2015 | 49.52 | 49.97 | 48.36 | 48.71 | 3,375,091 | +0.21(+0.43%) |
Mar 25, 2015 | 47.54 | 48.89 | 46.78 | 48.50 | 3,201,843 | +1.21(+2.56%) |
Mar 24, 2015 | 46.09 | 47.51 | 45.89 | 47.29 | 2,800,854 | +1.21(+2.63%) |
Mar 23, 2015 | 46.84 | 47.38 | 46.05 | 46.08 | 2,403,117 | -0.94(-2.01%) |
Mar 20, 2015 | 45.91 | 47.18 | 45.76 | 47.02 | 4,454,822 | +1.62(+3.57%) |
Mar 19, 2015 | 45.49 | 46.40 | 44.83 | 45.40 | 2,336,470 | -1.31(-2.79%) |
Mar 18, 2015 | 44.05 | 47.19 | 43.55 | 46.70 | 3,761,879 | +2.24(+5.04%) |
Mar 17, 2015 | 43.89 | 44.88 | 43.81 | 44.47 | 2,732,020 | +0.57(+1.30%) |
Mar 16, 2015 | 42.81 | 44.02 | 42.02 | 43.89 | 2,511,562 | +0.74(+1.72%) |
Mar 13, 2015 | 42.87 | 43.16 | 41.81 | 43.15 | 4,099,785 | -0.10(-0.24%) |
Mar 12, 2015 | 45.82 | 45.88 | 43.19 | 43.26 | 2,836,982 | -1.57(-3.51%) |
Mar 11, 2015 | 43.71 | 45.22 | 43.55 | 44.83 | 2,387,635 | +1.06(+2.41%) |
Mar 10, 2015 | 44.10 | 44.51 | 43.50 | 43.77 | 2,808,867 | -0.60(-1.35%) |
Mar 09, 2015 | 46.18 | 46.34 | 44.27 | 44.37 | 4,428,738 | -2.04(-4.39%) |
Mar 06, 2015 | 46.74 | 47.36 | 46.11 | 46.41 | 2,133,440 | -0.96(-2.03%) |
Mar 05, 2015 | 47.30 | 47.92 | 46.73 | 47.37 | 2,055,779 | -0.33(-0.70%) |
Mar 04, 2015 | 48.11 | 47.85 | 46.86 | 47.70 | 1,946,195 | -0.15(-0.32%) |
Mar 03, 2015 | 47.06 | 49.26 | 47.06 | 47.85 | 2,499,197 | +0.80(+1.70%) |
Mar 02, 2015 | 47.16 | 47.21 | 45.71 | 47.06 | 4,099,226 | -0.10(-0.22%) |
Feb 27, 2015 | 48.95 | 49.25 | 46.95 | 47.16 | 3,249,567 | -1.22(-2.52%) |
Feb 26, 2015 | 50.67 | 51.02 | 48.05 | 48.38 | 3,868,954 | -2.94(-5.73%) |
Feb 25, 2015 | 51.40 | 52.61 | 49.17 | 51.32 | 6,588,429 | +2.54(+5.21%) |
Feb 24, 2015 | 48.90 | 49.26 | 48.17 | 48.78 | 2,317,006 | -0.10(-0.21%) |
Feb 23, 2015 | 48.74 | 49.90 | 48.23 | 48.88 | 1,609,567 | -0.47(-0.95%) |
Feb 20, 2015 | 49.58 | 50.13 | 48.74 | 49.35 | 2,064,530 | -0.17(-0.35%) |
Feb 19, 2015 | 47.87 | 50.50 | 47.69 | 49.52 | 2,450,981 | +0.12(+0.25%) |
Feb 18, 2015 | 49.09 | 50.76 | 49.05 | 49.40 | 2,612,021 | -0.52(-1.05%) |
Feb 17, 2015 | 48.24 | 50.07 | 48.13 | 49.92 | 2,647,296 | +1.52(+3.15%) |
Feb 13, 2015 | 49.03 | 48.40 | 48.40 | 48.40 | 2,574,063 | +0.07(+0.14%) |
Feb 12, 2015 | 49.64 | 50.22 | 47.95 | 48.33 | 2,528,893 | -0.49(-1.01%) |
Feb 11, 2015 | 49.50 | 50.20 | 48.58 | 48.83 | 3,390,695 | -1.10(-2.21%) |
Feb 10, 2015 | 48.40 | 50.10 | 46.80 | 49.93 | 3,400,446 | +1.53(+3.17%) |
Feb 09, 2015 | 49.46 | 50.23 | 48.14 | 48.40 | 2,626,864 | -0.78(-1.59%) |
Feb 06, 2015 | 49.85 | 50.60 | 48.63 | 49.18 | 3,006,148 | -0.05(-0.10%) |
Feb 05, 2015 | 48.35 | 49.92 | 48.00 | 49.23 | 3,517,012 | +1.68(+3.54%) |
Feb 04, 2015 | 47.94 | 48.13 | 46.63 | 47.54 | 4,064,684 | -1.38(-2.82%) |
Feb 03, 2015 | 46.26 | 49.24 | 45.80 | 48.92 | 5,243,080 | +3.41(+7.49%) |
Feb 02, 2015 | 45.01 | 45.98 | 43.81 | 45.51 | 5,422,558 | +1.47(+3.33%) |
Jan 30, 2015 | 42.83 | 44.68 | 42.05 | 44.05 | 4,477,576 | +0.74(+1.71%) |
Jan 29, 2015 | 45.12 | 45.55 | 42.76 | 43.30 | 4,659,417 | -1.42(-3.17%) |
Jan 28, 2015 | 46.51 | 46.54 | 44.50 | 44.72 | 2,663,077 | -2.18(-4.65%) |
Jan 27, 2015 | 47.00 | 47.87 | 45.99 | 46.90 | 1,857,038 | -0.24(-0.50%) |
Jan 26, 2015 | 46.55 | 47.28 | 45.98 | 47.14 | 2,235,378 | +0.84(+1.81%) |
Jan 23, 2015 | 46.83 | 47.95 | 46.25 | 46.30 | 1,996,719 | -0.37(-0.80%) |
Jan 22, 2015 | 47.43 | 47.77 | 45.71 | 46.67 | 2,472,882 | -0.69(-1.47%) |
Jan 21, 2015 | 46.43 | 48.05 | 46.39 | 47.37 | 2,065,535 | +1.36(+2.96%) |
Jan 20, 2015 | 45.96 | 46.18 | 44.56 | 46.01 | 3,247,439 | -1.19(-2.52%) |
Jan 16, 2015 | 44.76 | 47.33 | 44.69 | 47.20 | 4,916,591 | +2.50(+5.60%) |
Jan 15, 2015 | 45.65 | 46.72 | 44.62 | 44.69 | 5,130,452 | -0.95(-2.09%) |
Jan 14, 2015 | 44.95 | 45.77 | 43.94 | 45.65 | 5,724,530 | +0.89(+1.98%) |
Jan 13, 2015 | 45.53 | 45.93 | 44.17 | 44.76 | 4,485,441 | -0.57(-1.26%) |
Jan 12, 2015 | 47.04 | 47.34 | 45.24 | 45.33 | 4,819,864 | -2.54(-5.31%) |
Jan 09, 2015 | 47.52 | 48.59 | 46.86 | 47.87 | 3,350,371 | +0.23(+0.48%) |
Jan 08, 2015 | 46.89 | 48.10 | 46.07 | 47.65 | 3,255,614 | +0.89(+1.89%) |
Jan 07, 2015 | 48.72 | 48.83 | 46.28 | 46.76 | 3,280,941 | -1.40(-2.91%) |
Jan 06, 2015 | 49.28 | 50.36 | 47.22 | 48.16 | 4,244,949 | -1.30(-2.64%) |
Jan 05, 2015 | 51.96 | 52.28 | 49.45 | 49.46 | 3,833,806 | -3.27(-6.21%) |