Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.65 | 48.36 | 47.54 | 48.32 | 378,717 | +0.49(+1.03%) |
Mar 30, 2015 | 47.25 | 48.21 | 46.98 | 47.83 | 246,424 | +0.74(+1.57%) |
Mar 27, 2015 | 47.05 | 47.44 | 46.81 | 47.09 | 177,922 | +0.19(+0.41%) |
Mar 26, 2015 | 47.14 | 47.59 | 46.70 | 46.90 | 191,068 | -0.25(-0.52%) |
Mar 25, 2015 | 47.88 | 48.16 | 47.10 | 47.15 | 228,502 | -0.71(-1.48%) |
Mar 24, 2015 | 48.07 | 48.36 | 47.51 | 47.85 | 208,144 | -0.33(-0.69%) |
Mar 23, 2015 | 48.36 | 48.47 | 47.94 | 48.18 | 318,641 | -0.13(-0.27%) |
Mar 20, 2015 | 48.03 | 48.44 | 47.71 | 48.31 | 1,117,002 | +0.49(+1.03%) |
Mar 19, 2015 | 47.90 | 48.53 | 47.41 | 47.82 | 226,153 | -0.25(-0.53%) |
Mar 18, 2015 | 47.25 | 48.37 | 46.98 | 48.08 | 387,858 | +0.88(+1.87%) |
Mar 17, 2015 | 47.18 | 47.55 | 46.81 | 47.19 | 322,098 | -0.06(-0.13%) |
Mar 16, 2015 | 46.45 | 47.61 | 46.28 | 47.25 | 258,657 | +1.02(+2.21%) |
Mar 13, 2015 | 47.03 | 47.03 | 45.72 | 46.23 | 288,825 | -0.75(-1.60%) |
Mar 12, 2015 | 46.40 | 47.23 | 46.12 | 46.98 | 373,825 | +0.94(+2.04%) |
Mar 11, 2015 | 46.32 | 46.51 | 45.72 | 46.05 | 453,460 | -0.34(-0.73%) |
Mar 10, 2015 | 46.19 | 46.67 | 46.02 | 46.38 | 301,347 | +0.02(+0.03%) |
Mar 09, 2015 | 46.08 | 46.48 | 46.03 | 46.37 | 335,013 | +0.28(+0.62%) |
Mar 06, 2015 | 46.70 | 46.98 | 45.51 | 46.08 | 433,877 | -1.15(-2.44%) |
Mar 05, 2015 | 46.88 | 47.39 | 46.68 | 47.24 | 288,816 | +0.34(+0.72%) |
Mar 04, 2015 | 47.09 | 47.35 | 46.72 | 46.90 | 251,152 | -0.45(-0.94%) |
Mar 03, 2015 | 46.66 | 47.38 | 46.21 | 47.35 | 351,732 | +0.62(+1.33%) |
Mar 02, 2015 | 48.04 | 48.19 | 46.42 | 46.72 | 511,744 | -1.41(-2.92%) |
Feb 27, 2015 | 48.33 | 48.41 | 47.94 | 48.13 | 227,659 | -0.17(-0.35%) |
Feb 26, 2015 | 48.85 | 48.87 | 48.15 | 48.30 | 223,831 | -0.34(-0.70%) |
Feb 25, 2015 | 49.37 | 49.37 | 48.47 | 48.64 | 267,481 | -0.71(-1.45%) |
Feb 24, 2015 | 49.47 | 49.77 | 49.15 | 49.35 | 235,733 | -0.05(-0.11%) |
Feb 23, 2015 | 49.21 | 49.46 | 49.01 | 49.41 | 528,212 | +0.55(+1.13%) |
Feb 20, 2015 | 48.65 | 48.94 | 48.04 | 48.85 | 440,850 | +0.26(+0.54%) |
Feb 19, 2015 | 48.46 | 48.89 | 48.04 | 48.59 | 618,682 | +0.28(+0.59%) |
Feb 18, 2015 | 47.34 | 48.54 | 47.21 | 48.31 | 392,447 | +0.86(+1.81%) |
Feb 17, 2015 | 47.27 | 47.84 | 46.95 | 47.45 | 613,629 | +0.14(+0.29%) |
Feb 13, 2015 | 48.30 | 47.31 | 47.31 | 47.31 | 544,372 | -1.07(-2.21%) |
Feb 12, 2015 | 48.50 | 48.58 | 48.01 | 48.38 | 314,256 | +0.04(+0.08%) |
Feb 11, 2015 | 49.08 | 49.31 | 47.97 | 48.34 | 592,901 | -0.91(-1.86%) |
Feb 10, 2015 | 48.61 | 49.54 | 48.61 | 49.25 | 397,633 | +0.66(+1.36%) |
Feb 09, 2015 | 49.72 | 49.87 | 48.48 | 48.59 | 406,967 | -1.09(-2.20%) |
Feb 06, 2015 | 51.77 | 51.96 | 49.32 | 49.68 | 298,650 | -2.45(-4.70%) |
Feb 05, 2015 | 51.65 | 52.26 | 51.43 | 52.13 | 187,207 | +0.57(+1.10%) |
Feb 04, 2015 | 52.01 | 52.28 | 51.37 | 51.56 | 280,203 | -0.83(-1.58%) |
Feb 03, 2015 | 51.93 | 52.57 | 51.70 | 52.39 | 327,247 | +0.48(+0.93%) |
Feb 02, 2015 | 51.81 | 52.12 | 51.13 | 51.91 | 348,713 | +0.08(+0.15%) |
Jan 30, 2015 | 53.54 | 53.54 | 51.79 | 51.83 | 390,555 | -1.85(-3.45%) |
Jan 29, 2015 | 52.59 | 53.80 | 52.06 | 53.69 | 336,818 | +1.18(+2.25%) |
Jan 28, 2015 | 53.20 | 53.80 | 52.28 | 52.51 | 271,670 | -0.47(-0.89%) |
Jan 27, 2015 | 52.77 | 53.31 | 52.77 | 52.98 | 249,291 | -0.03(-0.06%) |
Jan 26, 2015 | 52.90 | 53.33 | 52.26 | 53.01 | 221,069 | -0.08(-0.14%) |
Jan 23, 2015 | 52.66 | 53.57 | 52.43 | 53.09 | 229,952 | +0.39(+0.74%) |
Jan 22, 2015 | 52.19 | 52.77 | 51.74 | 52.70 | 342,648 | +0.79(+1.53%) |
Jan 21, 2015 | 51.90 | 52.47 | 51.45 | 51.90 | 400,571 | -0.15(-0.29%) |
Jan 20, 2015 | 52.17 | 52.30 | 51.54 | 52.06 | 278,881 | +0.06(+0.12%) |
Jan 16, 2015 | 51.17 | 52.03 | 51.00 | 51.99 | 308,316 | +0.53(+1.02%) |
Jan 15, 2015 | 51.61 | 51.70 | 50.97 | 51.47 | 212,959 | +0.05(+0.10%) |
Jan 14, 2015 | 50.38 | 51.45 | 50.33 | 51.41 | 180,235 | +0.66(+1.29%) |
Jan 13, 2015 | 50.66 | 51.63 | 50.28 | 50.76 | 226,514 | +0.47(+0.94%) |
Jan 12, 2015 | 50.42 | 50.66 | 49.70 | 50.28 | 217,338 | +0.02(+0.03%) |
Jan 09, 2015 | 50.98 | 50.98 | 50.06 | 50.27 | 252,993 | -0.68(-1.33%) |
Jan 08, 2015 | 50.79 | 51.07 | 50.74 | 50.95 | 453,611 | +0.55(+1.09%) |
Jan 07, 2015 | 50.14 | 50.49 | 49.68 | 50.40 | 342,019 | +0.42(+0.84%) |
Jan 06, 2015 | 50.11 | 51.05 | 49.89 | 49.98 | 371,256 | -0.10(-0.20%) |
Jan 05, 2015 | 50.44 | 50.48 | 49.64 | 50.08 | 446,820 | -0.53(-1.06%) |