Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.85 | 50.25 | 48.71 | 49.59 | 2,854,104 | +0.31(+0.64%) |
Mar 30, 2015 | 49.35 | 49.99 | 48.60 | 49.27 | 2,501,706 | +0.10(+0.19%) |
Mar 27, 2015 | 48.43 | 49.70 | 47.84 | 49.18 | 2,675,300 | +0.47(+0.96%) |
Mar 26, 2015 | 49.52 | 49.98 | 48.37 | 48.71 | 3,374,835 | +0.21(+0.43%) |
Mar 25, 2015 | 47.55 | 48.89 | 46.78 | 48.50 | 3,201,600 | +1.21(+2.56%) |
Mar 24, 2015 | 46.10 | 47.52 | 45.89 | 47.29 | 2,800,642 | +1.21(+2.63%) |
Mar 23, 2015 | 46.84 | 47.38 | 46.05 | 46.08 | 2,402,935 | -0.94(-2.01%) |
Mar 20, 2015 | 45.92 | 47.18 | 45.76 | 47.02 | 4,454,484 | +1.62(+3.57%) |
Mar 19, 2015 | 45.49 | 46.41 | 44.83 | 45.40 | 2,336,293 | -1.31(-2.79%) |
Mar 18, 2015 | 44.05 | 47.19 | 43.55 | 46.71 | 3,761,594 | +2.24(+5.04%) |
Mar 17, 2015 | 43.90 | 44.88 | 43.81 | 44.47 | 2,731,813 | +0.57(+1.30%) |
Mar 16, 2015 | 42.81 | 44.02 | 42.02 | 43.90 | 2,511,372 | +0.74(+1.72%) |
Mar 13, 2015 | 42.87 | 43.16 | 41.81 | 43.15 | 4,099,474 | -0.10(-0.24%) |
Mar 12, 2015 | 45.82 | 45.88 | 43.19 | 43.26 | 2,836,766 | -1.57(-3.51%) |
Mar 11, 2015 | 43.72 | 45.22 | 43.55 | 44.83 | 2,387,454 | +1.06(+2.41%) |
Mar 10, 2015 | 44.11 | 44.52 | 43.51 | 43.77 | 2,808,654 | -0.60(-1.35%) |
Mar 09, 2015 | 46.18 | 46.34 | 44.27 | 44.37 | 4,428,402 | -2.04(-4.39%) |
Mar 06, 2015 | 46.74 | 47.36 | 46.11 | 46.41 | 2,133,278 | -0.96(-2.03%) |
Mar 05, 2015 | 47.31 | 47.93 | 46.74 | 47.37 | 2,055,623 | -0.33(-0.70%) |
Mar 04, 2015 | 48.12 | 47.86 | 46.86 | 47.71 | 1,946,047 | -0.15(-0.32%) |
Mar 03, 2015 | 47.06 | 49.27 | 47.06 | 47.86 | 2,499,007 | +0.80(+1.70%) |
Mar 02, 2015 | 47.16 | 47.22 | 45.72 | 47.06 | 4,098,915 | -0.10(-0.22%) |
Feb 27, 2015 | 48.95 | 49.26 | 46.95 | 47.16 | 3,249,321 | -1.22(-2.52%) |
Feb 26, 2015 | 50.68 | 51.02 | 48.06 | 48.38 | 3,868,660 | -2.94(-5.73%) |
Feb 25, 2015 | 51.40 | 52.61 | 49.17 | 51.32 | 6,587,929 | +2.54(+5.21%) |
Feb 24, 2015 | 48.91 | 49.27 | 48.17 | 48.78 | 2,316,830 | -0.10(-0.21%) |
Feb 23, 2015 | 48.74 | 49.91 | 48.23 | 48.89 | 1,609,445 | -0.47(-0.95%) |
Feb 20, 2015 | 49.58 | 50.13 | 48.74 | 49.35 | 2,064,373 | -0.17(-0.35%) |
Feb 19, 2015 | 47.88 | 50.51 | 47.70 | 49.52 | 2,450,795 | +0.12(+0.25%) |
Feb 18, 2015 | 49.10 | 50.76 | 49.06 | 49.40 | 2,611,823 | -0.52(-1.05%) |
Feb 17, 2015 | 48.24 | 50.08 | 48.13 | 49.92 | 2,647,095 | +1.52(+3.15%) |
Feb 13, 2015 | 49.03 | 48.40 | 48.40 | 48.40 | 2,573,867 | +0.07(+0.14%) |
Feb 12, 2015 | 49.64 | 50.22 | 47.95 | 48.33 | 2,528,701 | -0.49(-1.01%) |
Feb 11, 2015 | 49.51 | 50.20 | 48.58 | 48.83 | 3,390,438 | -1.10(-2.21%) |
Feb 10, 2015 | 48.40 | 50.11 | 46.80 | 49.93 | 3,400,188 | +1.53(+3.17%) |
Feb 09, 2015 | 49.47 | 50.24 | 48.14 | 48.40 | 2,626,665 | -0.78(-1.59%) |
Feb 06, 2015 | 49.86 | 50.60 | 48.63 | 49.18 | 3,005,920 | -0.05(-0.10%) |
Feb 05, 2015 | 48.35 | 49.92 | 48.00 | 49.23 | 3,516,745 | +1.69(+3.54%) |
Feb 04, 2015 | 47.94 | 48.13 | 46.63 | 47.54 | 4,064,376 | -1.38(-2.82%) |
Feb 03, 2015 | 46.26 | 49.24 | 45.80 | 48.92 | 5,242,682 | +3.41(+7.49%) |
Feb 02, 2015 | 45.01 | 45.98 | 43.81 | 45.52 | 5,422,147 | +1.47(+3.33%) |
Jan 30, 2015 | 42.83 | 44.68 | 42.05 | 44.05 | 4,477,237 | +0.74(+1.71%) |
Jan 29, 2015 | 45.13 | 45.55 | 42.77 | 43.31 | 4,659,064 | -1.42(-3.17%) |
Jan 28, 2015 | 46.52 | 46.54 | 44.51 | 44.73 | 2,662,875 | -2.18(-4.65%) |
Jan 27, 2015 | 47.00 | 47.88 | 45.99 | 46.91 | 1,856,898 | -0.24(-0.50%) |
Jan 26, 2015 | 46.55 | 47.29 | 45.99 | 47.14 | 2,235,208 | +0.84(+1.81%) |
Jan 23, 2015 | 46.83 | 47.95 | 46.25 | 46.31 | 1,996,567 | -0.37(-0.80%) |
Jan 22, 2015 | 47.43 | 47.77 | 45.72 | 46.68 | 2,472,694 | -0.70(-1.47%) |
Jan 21, 2015 | 46.43 | 48.05 | 46.39 | 47.37 | 2,065,378 | +1.36(+2.96%) |
Jan 20, 2015 | 45.96 | 46.18 | 44.56 | 46.01 | 3,247,193 | -1.19(-2.52%) |
Jan 16, 2015 | 44.76 | 47.33 | 44.70 | 47.20 | 4,916,218 | +2.50(+5.60%) |
Jan 15, 2015 | 45.65 | 46.73 | 44.62 | 44.70 | 5,130,063 | -0.95(-2.09%) |
Jan 14, 2015 | 44.95 | 45.77 | 43.95 | 45.65 | 5,724,095 | +0.89(+1.98%) |
Jan 13, 2015 | 45.54 | 45.94 | 44.17 | 44.76 | 4,485,101 | -0.57(-1.26%) |
Jan 12, 2015 | 47.04 | 47.34 | 45.24 | 45.34 | 4,819,498 | -2.54(-5.31%) |
Jan 09, 2015 | 47.53 | 48.59 | 46.86 | 47.88 | 3,350,117 | +0.23(+0.48%) |
Jan 08, 2015 | 46.90 | 48.11 | 46.08 | 47.65 | 3,255,367 | +0.89(+1.89%) |
Jan 07, 2015 | 48.72 | 48.83 | 46.29 | 46.76 | 3,280,692 | -1.40(-2.91%) |
Jan 06, 2015 | 49.29 | 50.36 | 47.22 | 48.16 | 4,244,626 | -1.30(-2.64%) |
Jan 05, 2015 | 51.96 | 52.29 | 49.46 | 49.47 | 3,833,515 | -3.27(-6.21%) |