Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.86 | 49.86 | 49.22 | 49.74 | 104,091 | -0.37(-0.74%) |
Mar 30, 2015 | 50.06 | 50.64 | 49.87 | 50.11 | 115,024 | +0.38(+0.76%) |
Mar 27, 2015 | 49.59 | 50.02 | 49.59 | 49.73 | 129,266 | +0.01(+0.03%) |
Mar 26, 2015 | 47.75 | 49.80 | 47.75 | 49.72 | 156,982 | +1.69(+3.51%) |
Mar 25, 2015 | 49.61 | 49.74 | 47.89 | 48.03 | 35,994 | -1.68(-3.38%) |
Mar 24, 2015 | 50.20 | 50.20 | 49.51 | 49.71 | 33,807 | -0.32(-0.64%) |
Mar 23, 2015 | 48.73 | 50.40 | 48.73 | 50.03 | 71,084 | +1.26(+2.58%) |
Mar 20, 2015 | 49.99 | 49.99 | 48.77 | 48.77 | 169,557 | -0.95(-1.91%) |
Mar 19, 2015 | 50.18 | 50.18 | 49.54 | 49.72 | 48,329 | -0.44(-0.87%) |
Mar 18, 2015 | 50.01 | 50.34 | 49.75 | 50.16 | 91,155 | +0.01(+0.03%) |
Mar 17, 2015 | 50.36 | 50.50 | 50.10 | 50.15 | 73,957 | -0.22(-0.43%) |
Mar 16, 2015 | 50.51 | 50.81 | 50.13 | 50.36 | 68,192 | -0.07(-0.14%) |
Mar 13, 2015 | 52.18 | 52.18 | 49.24 | 50.44 | 221,821 | -2.10(-4.00%) |
Mar 12, 2015 | 52.12 | 52.59 | 51.69 | 52.54 | 55,315 | +0.81(+1.57%) |
Mar 11, 2015 | 51.93 | 51.93 | 51.60 | 51.72 | 41,268 | +0.04(+0.08%) |
Mar 10, 2015 | 52.49 | 52.49 | 51.60 | 51.68 | 48,797 | -1.12(-2.12%) |
Mar 09, 2015 | 52.68 | 53.05 | 52.25 | 52.80 | 63,493 | +0.70(+1.35%) |
Mar 06, 2015 | 51.78 | 52.20 | 51.53 | 52.09 | 75,400 | -0.02(-0.04%) |
Mar 05, 2015 | 51.85 | 52.39 | 51.82 | 52.12 | 45,343 | +0.21(+0.41%) |
Mar 04, 2015 | 51.86 | 52.12 | 51.74 | 51.90 | 68,167 | +0.05(+0.10%) |
Mar 03, 2015 | 52.30 | 52.32 | 51.61 | 51.85 | 102,916 | +0.08(+0.15%) |
Mar 02, 2015 | 51.80 | 51.99 | 51.58 | 51.77 | 46,810 | +0.08(+0.15%) |
Feb 27, 2015 | 51.80 | 51.88 | 51.50 | 51.69 | 48,336 | -0.17(-0.34%) |
Feb 26, 2015 | 52.00 | 52.14 | 51.62 | 51.87 | 46,816 | -0.28(-0.53%) |
Feb 25, 2015 | 52.34 | 52.45 | 51.97 | 52.14 | 39,141 | +0.25(+0.48%) |
Feb 24, 2015 | 52.42 | 52.75 | 51.61 | 51.90 | 52,949 | -0.88(-1.67%) |
Feb 23, 2015 | 52.96 | 53.71 | 52.69 | 52.78 | 35,567 | -0.04(-0.07%) |
Feb 20, 2015 | 52.75 | 52.94 | 52.46 | 52.81 | 50,070 | +0.22(+0.41%) |
Feb 19, 2015 | 52.60 | 53.05 | 52.23 | 52.60 | 21,915 | +0.02(+0.04%) |
Feb 18, 2015 | 52.50 | 52.86 | 52.35 | 52.57 | 42,572 | +0.11(+0.21%) |
Feb 17, 2015 | 52.39 | 52.54 | 51.90 | 52.46 | 36,892 | +0.18(+0.35%) |
Feb 13, 2015 | 52.14 | 52.28 | 52.28 | 52.28 | 66,046 | +0.11(+0.21%) |
Feb 12, 2015 | 52.47 | 52.49 | 51.79 | 52.17 | 47,566 | -0.09(-0.17%) |
Feb 11, 2015 | 52.42 | 52.51 | 52.14 | 52.26 | 30,995 | -0.17(-0.32%) |
Feb 10, 2015 | 52.71 | 52.77 | 51.96 | 52.43 | 39,775 | -0.25(-0.47%) |
Feb 09, 2015 | 52.69 | 53.45 | 52.19 | 52.68 | 35,011 | -0.37(-0.70%) |
Feb 06, 2015 | 53.28 | 53.65 | 52.68 | 53.05 | 52,222 | -0.11(-0.21%) |
Feb 05, 2015 | 52.38 | 53.41 | 52.33 | 53.15 | 137,644 | +1.00(+1.92%) |
Feb 04, 2015 | 52.44 | 53.13 | 51.63 | 52.15 | 101,150 | -0.64(-1.21%) |
Feb 03, 2015 | 52.04 | 52.97 | 52.04 | 52.79 | 77,844 | +0.69(+1.33%) |
Feb 02, 2015 | 51.84 | 52.14 | 51.41 | 52.10 | 53,112 | -0.16(-0.31%) |
Jan 30, 2015 | 52.72 | 52.79 | 52.01 | 52.26 | 94,595 | -0.79(-1.49%) |
Jan 29, 2015 | 52.38 | 53.05 | 52.28 | 53.05 | 33,694 | +0.47(+0.88%) |
Jan 28, 2015 | 53.63 | 53.93 | 52.34 | 52.59 | 59,716 | -0.76(-1.42%) |
Jan 27, 2015 | 53.50 | 54.01 | 53.20 | 53.34 | 28,404 | -0.60(-1.10%) |
Jan 26, 2015 | 53.61 | 54.59 | 53.61 | 53.94 | 42,581 | -0.23(-0.42%) |
Jan 23, 2015 | 53.71 | 54.55 | 53.50 | 54.17 | 60,007 | +0.49(+0.91%) |
Jan 22, 2015 | 52.89 | 53.79 | 52.81 | 53.68 | 61,858 | +0.88(+1.67%) |
Jan 21, 2015 | 52.97 | 53.23 | 52.39 | 52.80 | 58,095 | -0.44(-0.82%) |
Jan 20, 2015 | 55.02 | 55.02 | 53.05 | 53.23 | 114,394 | -1.82(-3.30%) |
Jan 16, 2015 | 53.79 | 55.07 | 53.75 | 55.05 | 92,482 | +1.15(+2.13%) |
Jan 15, 2015 | 55.23 | 55.28 | 53.79 | 53.90 | 49,806 | -1.25(-2.27%) |
Jan 14, 2015 | 53.96 | 55.42 | 53.50 | 55.15 | 89,739 | +1.01(+1.87%) |
Jan 13, 2015 | 55.39 | 55.91 | 53.90 | 54.14 | 259,081 | -0.68(-1.25%) |
Jan 12, 2015 | 54.46 | 54.97 | 52.63 | 54.83 | 328,312 | -2.11(-3.71%) |
Jan 09, 2015 | 56.73 | 57.30 | 56.73 | 56.94 | 32,484 | +0.09(+0.17%) |
Jan 08, 2015 | 56.54 | 56.93 | 56.39 | 56.85 | 49,005 | +0.74(+1.32%) |
Jan 07, 2015 | 55.91 | 56.11 | 55.23 | 56.11 | 295,312 | +0.39(+0.69%) |
Jan 06, 2015 | 56.33 | 56.33 | 55.15 | 55.72 | 79,179 | -0.61(-1.08%) |
Jan 05, 2015 | 56.44 | 56.82 | 55.85 | 56.33 | 47,471 | -0.43(-0.76%) |