Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.81 | 51.95 | 51.69 | 51.89 | 221,438 | -0.11(-0.21%) |
Mar 30, 2015 | 51.55 | 52.14 | 51.55 | 52.00 | 239,810 | +0.58(+1.12%) |
Mar 27, 2015 | 51.28 | 51.44 | 51.00 | 51.42 | 208,052 | +0.17(+0.33%) |
Mar 26, 2015 | 51.27 | 51.47 | 51.14 | 51.25 | 199,585 | -0.17(-0.32%) |
Mar 25, 2015 | 52.39 | 52.39 | 51.37 | 51.42 | 185,709 | -0.91(-1.74%) |
Mar 24, 2015 | 52.28 | 52.43 | 52.21 | 52.33 | 122,112 | +0.04(+0.08%) |
Mar 23, 2015 | 52.18 | 52.52 | 52.18 | 52.29 | 209,080 | +0.10(+0.20%) |
Mar 20, 2015 | 51.88 | 52.25 | 51.77 | 52.18 | 157,947 | +0.50(+0.98%) |
Mar 19, 2015 | 51.54 | 51.77 | 51.46 | 51.68 | 120,757 | -0.03(-0.06%) |
Mar 18, 2015 | 51.16 | 51.86 | 50.99 | 51.71 | 176,572 | +0.46(+0.91%) |
Mar 17, 2015 | 51.01 | 51.32 | 50.89 | 51.24 | 116,253 | +0.13(+0.25%) |
Mar 16, 2015 | 51.25 | 51.28 | 51.03 | 51.12 | 106,469 | +0.10(+0.20%) |
Mar 13, 2015 | 51.22 | 51.22 | 50.41 | 51.01 | 141,287 | -0.24(-0.47%) |
Mar 12, 2015 | 50.69 | 51.31 | 50.69 | 51.26 | 152,458 | +0.89(+1.77%) |
Mar 11, 2015 | 50.11 | 50.40 | 49.87 | 50.36 | 155,687 | +0.31(+0.62%) |
Mar 10, 2015 | 50.33 | 50.36 | 49.97 | 50.06 | 147,591 | -0.72(-1.41%) |
Mar 09, 2015 | 50.64 | 50.86 | 50.58 | 50.77 | 151,140 | +0.33(+0.65%) |
Mar 06, 2015 | 50.82 | 51.07 | 50.39 | 50.45 | 120,791 | -0.65(-1.28%) |
Mar 05, 2015 | 51.18 | 51.18 | 50.80 | 51.10 | 155,950 | -0.07(-0.13%) |
Mar 04, 2015 | 51.23 | 51.48 | 50.94 | 51.16 | 310,558 | -0.31(-0.61%) |
Mar 03, 2015 | 51.56 | 51.57 | 51.22 | 51.48 | 166,481 | -0.19(-0.36%) |
Mar 02, 2015 | 51.37 | 51.80 | 51.34 | 51.66 | 386,141 | +0.30(+0.58%) |
Feb 27, 2015 | 51.56 | 51.62 | 51.36 | 51.36 | 146,730 | -0.17(-0.34%) |
Feb 26, 2015 | 51.29 | 51.60 | 51.26 | 51.54 | 138,111 | +0.27(+0.53%) |
Feb 25, 2015 | 51.31 | 51.40 | 51.09 | 51.26 | 134,599 | -0.06(-0.12%) |
Feb 24, 2015 | 51.21 | 51.46 | 51.03 | 51.33 | 157,363 | +0.21(+0.41%) |
Feb 23, 2015 | 50.85 | 51.12 | 50.59 | 51.12 | 244,222 | -0.00(-0.01%) |
Feb 20, 2015 | 51.03 | 51.15 | 50.58 | 51.12 | 129,348 | +0.03(+0.06%) |
Feb 19, 2015 | 50.91 | 51.21 | 50.84 | 51.09 | 180,915 | -0.01(-0.03%) |
Feb 18, 2015 | 50.95 | 51.10 | 50.78 | 51.10 | 176,906 | +0.00(+0.00%) |
Feb 17, 2015 | 51.10 | 51.18 | 50.88 | 51.10 | 307,946 | +0.04(+0.08%) |
Feb 13, 2015 | 50.79 | 51.06 | 51.06 | 51.06 | 339,457 | +0.29(+0.56%) |
Feb 12, 2015 | 50.55 | 50.79 | 50.50 | 50.78 | 328,665 | +0.53(+1.05%) |
Feb 11, 2015 | 50.25 | 50.37 | 49.92 | 50.25 | 287,424 | -0.10(-0.19%) |
Feb 10, 2015 | 50.54 | 50.54 | 49.81 | 50.35 | 127,808 | +0.10(+0.21%) |
Feb 09, 2015 | 50.36 | 50.82 | 50.21 | 50.24 | 172,596 | -0.40(-0.79%) |
Feb 06, 2015 | 50.73 | 50.96 | 50.49 | 50.64 | 206,346 | -0.07(-0.15%) |
Feb 05, 2015 | 49.98 | 50.78 | 49.98 | 50.72 | 160,831 | +0.75(+1.50%) |
Feb 04, 2015 | 50.08 | 50.35 | 49.90 | 49.97 | 483,571 | -0.26(-0.52%) |
Feb 03, 2015 | 49.48 | 50.26 | 49.48 | 50.23 | 192,558 | +1.04(+2.12%) |
Feb 02, 2015 | 48.61 | 49.23 | 48.14 | 49.19 | 396,198 | +0.66(+1.37%) |
Jan 30, 2015 | 49.36 | 49.36 | 48.49 | 48.52 | 231,802 | -0.98(-1.98%) |
Jan 29, 2015 | 48.95 | 49.50 | 48.65 | 49.50 | 250,705 | +0.61(+1.24%) |
Jan 28, 2015 | 50.05 | 50.08 | 48.74 | 48.89 | 241,566 | -0.90(-1.80%) |
Jan 27, 2015 | 49.51 | 49.99 | 49.45 | 49.79 | 148,537 | -0.30(-0.60%) |
Jan 26, 2015 | 49.58 | 50.09 | 49.31 | 50.09 | 199,467 | +0.45(+0.91%) |
Jan 23, 2015 | 49.83 | 49.83 | 49.46 | 49.63 | 146,682 | -0.12(-0.24%) |
Jan 22, 2015 | 49.25 | 49.79 | 48.56 | 49.75 | 251,706 | +0.95(+1.94%) |
Jan 21, 2015 | 48.70 | 49.10 | 48.56 | 48.81 | 146,210 | -0.05(-0.11%) |
Jan 20, 2015 | 49.23 | 49.24 | 48.50 | 48.86 | 607,345 | -0.27(-0.55%) |
Jan 16, 2015 | 48.26 | 49.20 | 48.26 | 49.13 | 227,873 | +0.67(+1.38%) |
Jan 15, 2015 | 49.34 | 49.44 | 48.38 | 48.46 | 429,186 | -0.78(-1.59%) |
Jan 14, 2015 | 48.99 | 49.32 | 48.67 | 49.24 | 261,609 | -0.26(-0.52%) |
Jan 13, 2015 | 49.59 | 50.31 | 48.98 | 49.50 | 216,990 | +0.19(+0.38%) |
Jan 12, 2015 | 49.59 | 49.63 | 48.84 | 49.31 | 621,855 | -0.33(-0.66%) |
Jan 09, 2015 | 50.27 | 50.27 | 49.60 | 49.64 | 233,355 | -0.58(-1.15%) |
Jan 08, 2015 | 49.79 | 50.30 | 49.79 | 50.22 | 462,798 | +0.79(+1.59%) |
Jan 07, 2015 | 49.28 | 49.49 | 49.04 | 49.43 | 812,494 | +0.38(+0.78%) |
Jan 06, 2015 | 50.12 | 50.12 | 48.76 | 49.05 | 693,328 | -0.93(-1.86%) |
Jan 05, 2015 | 50.61 | 50.87 | 49.74 | 49.98 | 1,521,781 | -0.89(-1.75%) |