Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.09 | 48.45 | 47.63 | 47.99 | 3,661,553 | -0.18(-0.38%) |
Mar 30, 2015 | 47.79 | 48.35 | 47.59 | 48.18 | 2,107,918 | +0.51(+1.07%) |
Mar 27, 2015 | 47.70 | 47.99 | 47.52 | 47.67 | 2,897,562 | +0.02(+0.04%) |
Mar 26, 2015 | 47.81 | 48.12 | 47.46 | 47.65 | 3,501,043 | -0.23(-0.48%) |
Mar 25, 2015 | 48.39 | 48.71 | 47.84 | 47.88 | 3,626,841 | -0.51(-1.06%) |
Mar 24, 2015 | 48.76 | 49.11 | 48.29 | 48.39 | 3,509,720 | -0.50(-1.02%) |
Mar 23, 2015 | 48.79 | 49.13 | 48.70 | 48.89 | 3,519,988 | +0.01(+0.01%) |
Mar 20, 2015 | 48.63 | 49.13 | 48.53 | 48.89 | 6,340,951 | +0.40(+0.82%) |
Mar 19, 2015 | 48.62 | 49.18 | 48.24 | 48.49 | 3,783,176 | -0.22(-0.44%) |
Mar 18, 2015 | 47.32 | 48.97 | 47.12 | 48.70 | 4,749,956 | +1.31(+2.76%) |
Mar 17, 2015 | 47.33 | 47.60 | 47.10 | 47.40 | 3,387,143 | +0.01(+0.01%) |
Mar 16, 2015 | 46.88 | 47.67 | 46.75 | 47.39 | 3,871,484 | +0.69(+1.48%) |
Mar 13, 2015 | 47.29 | 47.30 | 46.22 | 46.70 | 4,220,719 | -0.58(-1.23%) |
Mar 12, 2015 | 46.86 | 47.48 | 46.77 | 47.28 | 4,493,472 | +0.72(+1.56%) |
Mar 11, 2015 | 47.07 | 47.32 | 46.55 | 46.56 | 5,552,083 | -0.35(-0.74%) |
Mar 10, 2015 | 47.01 | 47.55 | 46.88 | 46.90 | 7,561,851 | -0.21(-0.45%) |
Mar 09, 2015 | 47.12 | 47.50 | 47.05 | 47.11 | 3,483,456 | -0.01(-0.01%) |
Mar 06, 2015 | 47.51 | 47.52 | 46.86 | 47.12 | 7,063,497 | -1.08(-2.25%) |
Mar 05, 2015 | 47.97 | 48.58 | 47.84 | 48.20 | 4,977,384 | +0.39(+0.81%) |
Mar 04, 2015 | 47.78 | 48.06 | 47.68 | 47.82 | 3,898,681 | -0.24(-0.51%) |
Mar 03, 2015 | 47.69 | 48.09 | 47.26 | 48.06 | 5,501,535 | +0.44(+0.92%) |
Mar 02, 2015 | 48.82 | 48.67 | 47.34 | 47.62 | 6,530,978 | -1.20(-2.46%) |
Feb 27, 2015 | 48.75 | 49.10 | 48.49 | 48.82 | 3,278,509 | +0.09(+0.19%) |
Feb 26, 2015 | 49.31 | 49.44 | 48.59 | 48.72 | 3,568,000 | -0.51(-1.05%) |
Feb 25, 2015 | 49.92 | 50.00 | 49.16 | 49.24 | 3,516,692 | -0.48(-0.96%) |
Feb 24, 2015 | 49.57 | 50.16 | 49.35 | 49.71 | 3,302,741 | +0.11(+0.22%) |
Feb 23, 2015 | 49.65 | 49.88 | 49.32 | 49.61 | 2,473,012 | -0.06(-0.12%) |
Feb 20, 2015 | 49.50 | 49.69 | 49.02 | 49.67 | 4,979,441 | +0.13(+0.27%) |
Feb 19, 2015 | 49.91 | 50.06 | 49.34 | 49.53 | 5,400,386 | -0.59(-1.18%) |
Feb 18, 2015 | 49.00 | 50.14 | 49.00 | 50.12 | 4,430,527 | +1.00(+2.04%) |
Feb 17, 2015 | 48.90 | 49.43 | 48.46 | 49.12 | 6,860,267 | +0.18(+0.37%) |
Feb 13, 2015 | 49.56 | 48.94 | 48.94 | 48.94 | 6,104,915 | -0.54(-1.10%) |
Feb 12, 2015 | 49.86 | 50.08 | 49.25 | 49.49 | 8,071,275 | -0.27(-0.54%) |
Feb 11, 2015 | 51.16 | 51.35 | 49.67 | 49.76 | 6,019,916 | -1.70(-3.31%) |
Feb 10, 2015 | 50.50 | 51.59 | 50.49 | 51.46 | 5,988,369 | +0.96(+1.90%) |
Feb 09, 2015 | 50.83 | 52.46 | 50.15 | 50.50 | 6,777,616 | -0.32(-0.63%) |
Feb 06, 2015 | 52.49 | 52.57 | 50.37 | 50.82 | 5,930,323 | -2.00(-3.79%) |
Feb 05, 2015 | 52.38 | 52.91 | 51.90 | 52.82 | 2,651,228 | +0.71(+1.37%) |
Feb 04, 2015 | 52.47 | 52.93 | 51.94 | 52.11 | 3,185,357 | -0.64(-1.21%) |
Feb 03, 2015 | 52.12 | 52.95 | 51.77 | 52.75 | 4,537,191 | +0.58(+1.11%) |
Feb 02, 2015 | 51.81 | 52.39 | 51.31 | 52.17 | 3,814,763 | +0.56(+1.08%) |
Jan 30, 2015 | 52.91 | 52.93 | 51.57 | 51.61 | 4,379,307 | -1.51(-2.84%) |
Jan 29, 2015 | 52.33 | 53.21 | 51.92 | 53.12 | 2,811,547 | +0.87(+1.66%) |
Jan 28, 2015 | 53.03 | 53.63 | 52.16 | 52.26 | 3,114,128 | -0.76(-1.43%) |
Jan 27, 2015 | 52.85 | 53.30 | 52.53 | 53.02 | 2,269,660 | +0.03(+0.06%) |
Jan 26, 2015 | 52.87 | 53.09 | 52.35 | 52.98 | 2,410,484 | -0.11(-0.20%) |
Jan 23, 2015 | 53.00 | 53.39 | 52.64 | 53.09 | 2,247,549 | +0.25(+0.47%) |
Jan 22, 2015 | 53.33 | 53.51 | 52.44 | 52.84 | 4,549,065 | -0.37(-0.69%) |
Jan 21, 2015 | 52.36 | 53.32 | 52.01 | 53.21 | 3,675,212 | +0.60(+1.15%) |
Jan 20, 2015 | 52.36 | 52.62 | 51.89 | 52.61 | 2,849,002 | +0.41(+0.78%) |
Jan 16, 2015 | 51.84 | 52.23 | 51.57 | 52.20 | 3,812,754 | +0.40(+0.76%) |
Jan 15, 2015 | 51.32 | 51.94 | 51.03 | 51.80 | 3,961,735 | +0.48(+0.94%) |
Jan 14, 2015 | 51.20 | 51.65 | 50.57 | 51.32 | 5,434,039 | +0.01(+0.01%) |
Jan 13, 2015 | 51.84 | 52.17 | 50.93 | 51.31 | 3,496,335 | -0.04(-0.08%) |
Jan 12, 2015 | 51.53 | 51.62 | 50.84 | 51.35 | 3,244,471 | +0.00(+0.00%) |
Jan 09, 2015 | 52.06 | 52.15 | 51.16 | 51.35 | 2,703,882 | -0.58(-1.12%) |
Jan 08, 2015 | 51.73 | 52.18 | 51.61 | 51.94 | 3,230,857 | +0.60(+1.18%) |
Jan 07, 2015 | 51.27 | 51.70 | 50.83 | 51.33 | 4,332,335 | +0.21(+0.41%) |
Jan 06, 2015 | 51.55 | 52.32 | 51.04 | 51.12 | 4,901,104 | -0.26(-0.51%) |
Jan 05, 2015 | 51.88 | 52.09 | 51.22 | 51.39 | 4,140,135 | -0.63(-1.21%) |