Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.66 | 52.69 | 51.40 | 52.12 | 1,361,476 | +0.60(+1.17%) |
Mar 30, 2015 | 51.38 | 51.98 | 51.37 | 51.51 | 615,182 | +0.22(+0.43%) |
Mar 27, 2015 | 51.05 | 51.75 | 50.77 | 51.29 | 1,051,375 | +0.47(+0.93%) |
Mar 26, 2015 | 51.05 | 51.32 | 50.57 | 50.82 | 610,220 | -0.68(-1.32%) |
Mar 25, 2015 | 51.99 | 52.34 | 51.48 | 51.50 | 1,281,776 | -0.39(-0.75%) |
Mar 24, 2015 | 51.62 | 52.19 | 51.46 | 51.89 | 856,736 | +0.08(+0.16%) |
Mar 23, 2015 | 52.13 | 52.37 | 51.59 | 51.80 | 1,156,384 | -0.22(-0.42%) |
Mar 20, 2015 | 51.41 | 52.16 | 51.40 | 52.02 | 1,577,160 | +1.07(+2.09%) |
Mar 19, 2015 | 51.21 | 51.79 | 50.93 | 50.96 | 671,834 | -0.14(-0.28%) |
Mar 18, 2015 | 51.32 | 51.47 | 50.68 | 51.10 | 842,865 | -0.32(-0.63%) |
Mar 17, 2015 | 51.43 | 51.63 | 51.01 | 51.42 | 914,188 | -0.19(-0.36%) |
Mar 16, 2015 | 51.66 | 52.19 | 51.41 | 51.61 | 933,419 | +0.19(+0.38%) |
Mar 13, 2015 | 50.80 | 51.68 | 50.79 | 51.41 | 1,875,727 | +0.51(+1.00%) |
Mar 12, 2015 | 49.20 | 51.17 | 49.14 | 50.91 | 1,425,996 | +1.83(+3.73%) |
Mar 11, 2015 | 49.92 | 49.94 | 48.96 | 49.08 | 1,029,977 | -0.45(-0.91%) |
Mar 10, 2015 | 49.80 | 49.92 | 49.14 | 49.53 | 1,671,582 | -0.53(-1.07%) |
Mar 09, 2015 | 49.16 | 50.38 | 49.16 | 50.06 | 1,609,350 | +1.22(+2.50%) |
Mar 06, 2015 | 49.32 | 49.51 | 48.71 | 48.84 | 1,398,770 | -0.84(-1.69%) |
Mar 05, 2015 | 49.28 | 49.80 | 49.12 | 49.68 | 763,196 | +0.47(+0.96%) |
Mar 04, 2015 | 49.85 | 50.37 | 49.04 | 49.20 | 1,610,067 | -0.93(-1.86%) |
Mar 03, 2015 | 50.56 | 50.56 | 49.59 | 50.13 | 1,065,481 | -0.39(-0.77%) |
Mar 02, 2015 | 50.10 | 51.08 | 50.18 | 50.52 | 980,447 | +0.42(+0.84%) |
Feb 27, 2015 | 50.91 | 51.00 | 50.02 | 50.10 | 1,398,430 | -0.90(-1.77%) |
Feb 26, 2015 | 51.70 | 51.70 | 50.85 | 51.00 | 973,059 | -0.56(-1.09%) |
Feb 25, 2015 | 51.78 | 52.14 | 51.23 | 51.57 | 1,166,834 | -0.21(-0.41%) |
Feb 24, 2015 | 52.13 | 52.17 | 51.47 | 51.78 | 1,185,520 | -0.13(-0.24%) |
Feb 23, 2015 | 52.28 | 52.86 | 51.82 | 51.90 | 1,329,577 | -0.58(-1.11%) |
Feb 20, 2015 | 53.13 | 53.13 | 52.15 | 52.49 | 1,269,079 | -0.70(-1.31%) |
Feb 19, 2015 | 52.53 | 53.42 | 52.53 | 53.18 | 1,526,367 | +0.86(+1.64%) |
Feb 18, 2015 | 50.39 | 52.34 | 50.36 | 52.33 | 2,124,463 | +2.13(+4.25%) |
Feb 17, 2015 | 50.01 | 50.42 | 49.85 | 50.19 | 893,740 | +0.35(+0.69%) |
Feb 13, 2015 | 49.89 | 49.85 | 49.85 | 49.85 | 1,024,330 | -0.15(-0.30%) |
Feb 12, 2015 | 49.95 | 50.19 | 49.41 | 50.00 | 1,151,778 | -0.33(-0.65%) |
Feb 11, 2015 | 50.45 | 50.99 | 50.14 | 50.33 | 706,962 | -0.03(-0.05%) |
Feb 10, 2015 | 49.93 | 50.45 | 49.73 | 50.35 | 1,900,608 | +0.69(+1.39%) |
Feb 09, 2015 | 49.89 | 50.24 | 49.46 | 49.66 | 1,031,608 | -0.50(-0.99%) |
Feb 06, 2015 | 49.90 | 50.35 | 49.76 | 50.16 | 1,579,101 | +0.19(+0.39%) |
Feb 05, 2015 | 50.53 | 50.61 | 49.96 | 49.97 | 1,255,544 | -0.29(-0.57%) |
Feb 04, 2015 | 48.73 | 50.47 | 48.73 | 50.25 | 2,359,959 | +1.45(+2.97%) |
Feb 03, 2015 | 48.63 | 49.15 | 48.22 | 48.80 | 1,909,623 | +0.17(+0.35%) |
Feb 02, 2015 | 49.09 | 49.17 | 47.57 | 48.63 | 1,999,650 | -0.60(-1.22%) |
Jan 30, 2015 | 50.29 | 50.29 | 49.01 | 49.23 | 2,007,769 | -1.28(-2.54%) |
Jan 29, 2015 | 51.42 | 51.42 | 50.13 | 50.51 | 1,582,442 | -0.49(-0.96%) |
Jan 28, 2015 | 51.77 | 52.07 | 50.16 | 51.00 | 3,388,298 | -0.93(-1.78%) |
Jan 27, 2015 | 51.57 | 52.16 | 51.54 | 51.93 | 1,141,643 | -0.45(-0.85%) |
Jan 26, 2015 | 52.33 | 52.85 | 52.22 | 52.38 | 1,518,346 | +0.10(+0.19%) |
Jan 23, 2015 | 52.23 | 52.62 | 52.09 | 52.27 | 1,208,479 | +0.19(+0.36%) |
Jan 22, 2015 | 51.58 | 52.29 | 51.32 | 52.09 | 1,330,227 | +0.90(+1.76%) |
Jan 21, 2015 | 51.04 | 51.36 | 50.91 | 51.19 | 901,594 | -0.01(-0.02%) |
Jan 20, 2015 | 50.77 | 51.48 | 50.56 | 51.20 | 1,026,527 | -0.07(-0.13%) |
Jan 16, 2015 | 50.34 | 51.31 | 50.16 | 51.26 | 898,176 | +0.74(+1.47%) |
Jan 15, 2015 | 51.25 | 51.47 | 50.22 | 50.52 | 1,041,837 | -0.76(-1.48%) |
Jan 14, 2015 | 51.24 | 51.53 | 50.82 | 51.28 | 845,897 | -0.31(-0.60%) |
Jan 13, 2015 | 51.88 | 52.24 | 51.06 | 51.59 | 1,574,849 | +0.41(+0.81%) |
Jan 12, 2015 | 51.47 | 51.77 | 51.12 | 51.18 | 1,167,907 | -0.03(-0.07%) |
Jan 09, 2015 | 51.17 | 51.53 | 50.81 | 51.21 | 909,981 | +0.13(+0.25%) |
Jan 08, 2015 | 51.04 | 51.79 | 50.80 | 51.09 | 1,475,052 | +0.39(+0.76%) |
Jan 07, 2015 | 48.80 | 50.82 | 48.57 | 50.70 | 2,251,016 | +2.31(+4.77%) |
Jan 06, 2015 | 49.30 | 49.46 | 47.80 | 48.39 | 1,734,593 | -0.81(-1.64%) |
Jan 05, 2015 | 49.18 | 49.65 | 48.88 | 49.20 | 721,418 | -0.32(-0.65%) |