Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.61 | 49.68 | 49.32 | 49.44 | 1,208,064 | -0.40(-0.81%) |
Mar 30, 2015 | 48.97 | 49.91 | 48.94 | 49.85 | 1,420,989 | +1.09(+2.24%) |
Mar 27, 2015 | 48.68 | 48.89 | 48.45 | 48.75 | 1,415,573 | -0.04(-0.08%) |
Mar 26, 2015 | 48.70 | 48.93 | 48.51 | 48.79 | 2,060,234 | -0.14(-0.29%) |
Mar 25, 2015 | 50.22 | 50.31 | 48.91 | 48.93 | 1,667,446 | -1.14(-2.27%) |
Mar 24, 2015 | 50.41 | 50.62 | 50.07 | 50.07 | 723,569 | -0.42(-0.84%) |
Mar 23, 2015 | 50.81 | 50.81 | 50.22 | 50.49 | 933,412 | -0.13(-0.26%) |
Mar 20, 2015 | 50.11 | 50.67 | 50.07 | 50.63 | 1,972,199 | +0.66(+1.32%) |
Mar 19, 2015 | 50.19 | 50.27 | 49.62 | 49.97 | 821,715 | -0.58(-1.15%) |
Mar 18, 2015 | 49.56 | 50.76 | 49.24 | 50.55 | 1,083,237 | +0.87(+1.74%) |
Mar 17, 2015 | 49.51 | 49.72 | 49.13 | 49.69 | 890,913 | -0.14(-0.28%) |
Mar 16, 2015 | 48.93 | 49.87 | 48.89 | 49.83 | 1,393,979 | +0.98(+2.00%) |
Mar 13, 2015 | 48.85 | 48.92 | 48.46 | 48.85 | 1,040,143 | -0.15(-0.31%) |
Mar 12, 2015 | 48.51 | 49.02 | 48.48 | 49.00 | 628,769 | +0.66(+1.36%) |
Mar 11, 2015 | 48.32 | 48.44 | 48.06 | 48.34 | 788,387 | +0.02(+0.04%) |
Mar 10, 2015 | 48.43 | 48.57 | 48.12 | 48.32 | 1,197,172 | -0.72(-1.47%) |
Mar 09, 2015 | 48.91 | 49.16 | 48.74 | 49.05 | 839,961 | +0.18(+0.37%) |
Mar 06, 2015 | 49.26 | 49.51 | 48.74 | 48.87 | 770,440 | -0.85(-1.70%) |
Mar 05, 2015 | 49.78 | 49.89 | 49.40 | 49.71 | 1,361,513 | +0.06(+0.11%) |
Mar 04, 2015 | 50.05 | 50.29 | 49.53 | 49.66 | 810,190 | -0.64(-1.27%) |
Mar 03, 2015 | 50.19 | 50.48 | 50.11 | 50.29 | 1,259,243 | -0.20(-0.39%) |
Mar 02, 2015 | 49.92 | 50.55 | 49.70 | 50.49 | 1,169,342 | +0.57(+1.15%) |
Feb 27, 2015 | 50.01 | 50.25 | 49.85 | 49.92 | 2,118,601 | -0.12(-0.24%) |
Feb 26, 2015 | 49.67 | 50.07 | 49.49 | 50.04 | 1,918,144 | +0.30(+0.60%) |
Feb 25, 2015 | 49.48 | 49.77 | 49.43 | 49.74 | 1,372,968 | +0.33(+0.67%) |
Feb 24, 2015 | 49.13 | 49.52 | 49.05 | 49.41 | 1,052,584 | +0.18(+0.36%) |
Feb 23, 2015 | 48.46 | 49.24 | 48.38 | 49.23 | 1,389,036 | +0.74(+1.53%) |
Feb 20, 2015 | 48.08 | 48.50 | 47.60 | 48.49 | 1,001,295 | +0.34(+0.70%) |
Feb 19, 2015 | 48.08 | 48.55 | 48.08 | 48.15 | 763,624 | -0.11(-0.23%) |
Feb 18, 2015 | 48.26 | 48.52 | 48.14 | 48.27 | 590,187 | -0.11(-0.23%) |
Feb 17, 2015 | 48.20 | 48.47 | 47.98 | 48.38 | 1,223,308 | +0.08(+0.18%) |
Feb 13, 2015 | 47.99 | 48.29 | 48.29 | 48.29 | 1,218,460 | +0.75(+1.58%) |
Feb 12, 2015 | 47.10 | 47.66 | 46.97 | 47.54 | 1,036,875 | +0.67(+1.42%) |
Feb 11, 2015 | 46.97 | 47.12 | 46.68 | 46.88 | 1,080,833 | -0.12(-0.26%) |
Feb 10, 2015 | 47.07 | 47.13 | 46.40 | 47.00 | 832,650 | +0.17(+0.36%) |
Feb 09, 2015 | 46.40 | 46.99 | 46.40 | 46.83 | 922,094 | +0.23(+0.48%) |
Feb 06, 2015 | 46.72 | 47.10 | 46.43 | 46.60 | 1,154,097 | -0.08(-0.16%) |
Feb 05, 2015 | 46.64 | 47.14 | 46.60 | 46.68 | 1,245,107 | +0.17(+0.36%) |
Feb 04, 2015 | 47.16 | 47.27 | 46.38 | 46.51 | 1,056,750 | -0.88(-1.86%) |
Feb 03, 2015 | 46.82 | 47.70 | 46.82 | 47.39 | 1,625,550 | +0.87(+1.88%) |
Feb 02, 2015 | 45.26 | 46.57 | 45.05 | 46.52 | 1,691,708 | +1.52(+3.38%) |
Jan 30, 2015 | 45.74 | 46.05 | 44.95 | 45.00 | 1,796,561 | -1.16(-2.52%) |
Jan 29, 2015 | 45.77 | 46.32 | 45.15 | 46.16 | 1,637,823 | +0.37(+0.80%) |
Jan 28, 2015 | 46.47 | 47.16 | 45.69 | 45.79 | 2,583,742 | -0.23(-0.51%) |
Jan 27, 2015 | 46.05 | 46.36 | 45.56 | 46.03 | 1,513,528 | -0.54(-1.17%) |
Jan 26, 2015 | 45.94 | 46.61 | 45.57 | 46.57 | 1,365,454 | +0.70(+1.54%) |
Jan 23, 2015 | 46.14 | 46.33 | 45.66 | 45.87 | 1,094,051 | -0.43(-0.93%) |
Jan 22, 2015 | 46.25 | 46.57 | 45.69 | 46.30 | 1,116,530 | +0.13(+0.28%) |
Jan 21, 2015 | 45.37 | 46.26 | 45.34 | 46.17 | 1,014,958 | +0.65(+1.42%) |
Jan 20, 2015 | 45.85 | 46.00 | 45.17 | 45.52 | 1,443,047 | -0.09(-0.21%) |
Jan 16, 2015 | 45.21 | 45.65 | 44.96 | 45.62 | 2,130,060 | +0.22(+0.48%) |
Jan 15, 2015 | 46.38 | 46.47 | 45.36 | 45.40 | 1,227,429 | -0.72(-1.57%) |
Jan 14, 2015 | 46.02 | 46.43 | 45.56 | 46.12 | 1,095,072 | -0.58(-1.25%) |
Jan 13, 2015 | 46.96 | 47.38 | 46.12 | 46.71 | 1,223,500 | +0.00(+0.00%) |
Jan 12, 2015 | 47.82 | 47.84 | 46.59 | 46.71 | 1,598,140 | -1.19(-2.49%) |
Jan 09, 2015 | 48.47 | 48.58 | 47.87 | 47.90 | 1,160,545 | -0.43(-0.89%) |
Jan 08, 2015 | 47.57 | 48.34 | 47.48 | 48.33 | 1,692,891 | +1.16(+2.47%) |
Jan 07, 2015 | 47.43 | 47.55 | 47.01 | 47.17 | 1,284,972 | +0.14(+0.30%) |
Jan 06, 2015 | 47.95 | 48.02 | 46.65 | 47.03 | 1,510,851 | -0.92(-1.92%) |
Jan 05, 2015 | 48.87 | 49.00 | 47.78 | 47.95 | 923,402 | -1.48(-3.00%) |