Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.53 | 49.84 | 49.47 | 49.55 | 35,894,984 | -0.78(-1.55%) |
Mar 30, 2015 | 50.29 | 50.45 | 50.28 | 50.33 | 35,588,068 | +0.03(+0.06%) |
Mar 27, 2015 | 50.18 | 50.35 | 50.05 | 50.30 | 21,493,472 | +0.13(+0.26%) |
Mar 26, 2015 | 50.18 | 50.28 | 49.84 | 50.17 | 31,526,810 | -0.44(-0.87%) |
Mar 25, 2015 | 51.03 | 51.11 | 50.58 | 50.61 | 23,121,242 | -0.24(-0.47%) |
Mar 24, 2015 | 51.05 | 51.12 | 50.85 | 50.85 | 23,359,160 | -0.11(-0.21%) |
Mar 23, 2015 | 50.87 | 51.06 | 50.75 | 50.96 | 18,077,168 | +0.25(+0.50%) |
Mar 20, 2015 | 50.44 | 50.89 | 50.28 | 50.70 | 37,283,376 | +1.10(+2.21%) |
Mar 19, 2015 | 49.60 | 49.74 | 49.47 | 49.60 | 26,101,792 | -0.59(-1.17%) |
Mar 18, 2015 | 49.13 | 50.27 | 49.12 | 50.19 | 36,637,728 | +1.05(+2.14%) |
Mar 17, 2015 | 49.02 | 49.21 | 48.88 | 49.14 | 21,074,596 | -0.12(-0.25%) |
Mar 16, 2015 | 49.06 | 49.34 | 49.03 | 49.26 | 20,498,814 | +0.55(+1.13%) |
Mar 13, 2015 | 48.61 | 48.76 | 48.41 | 48.72 | 21,079,760 | -0.29(-0.58%) |
Mar 12, 2015 | 48.96 | 49.02 | 48.75 | 49.00 | 21,189,784 | +0.60(+1.24%) |
Mar 11, 2015 | 48.36 | 48.50 | 48.18 | 48.40 | 25,782,264 | +0.12(+0.26%) |
Mar 10, 2015 | 48.54 | 48.63 | 48.25 | 48.28 | 27,170,008 | -1.07(-2.18%) |
Mar 09, 2015 | 49.25 | 49.41 | 49.19 | 49.35 | 15,422,641 | +0.08(+0.16%) |
Mar 06, 2015 | 49.56 | 49.67 | 49.23 | 49.27 | 31,133,486 | -0.68(-1.36%) |
Mar 05, 2015 | 49.99 | 50.11 | 49.86 | 49.95 | 20,126,168 | +0.12(+0.23%) |
Mar 04, 2015 | 49.76 | 49.87 | 49.50 | 49.84 | 20,235,168 | -0.20(-0.40%) |
Mar 03, 2015 | 50.16 | 50.23 | 49.93 | 50.04 | 16,271,413 | -0.31(-0.61%) |
Mar 02, 2015 | 50.25 | 50.36 | 50.17 | 50.35 | 27,581,634 | +0.08(+0.15%) |
Feb 27, 2015 | 50.29 | 50.46 | 50.21 | 50.27 | 29,735,382 | +0.02(+0.05%) |
Feb 26, 2015 | 50.27 | 50.38 | 50.14 | 50.25 | 16,564,888 | -0.14(-0.28%) |
Feb 25, 2015 | 50.27 | 50.45 | 50.21 | 50.38 | 13,241,532 | +0.04(+0.08%) |
Feb 24, 2015 | 50.02 | 50.42 | 49.93 | 50.35 | 21,204,272 | +0.31(+0.62%) |
Feb 23, 2015 | 49.94 | 50.12 | 49.91 | 50.04 | 17,381,032 | -0.18(-0.35%) |
Feb 20, 2015 | 49.60 | 50.40 | 49.52 | 50.21 | 44,884,492 | +0.46(+0.93%) |
Feb 19, 2015 | 49.69 | 49.94 | 49.66 | 49.75 | 22,133,616 | +0.06(+0.12%) |
Feb 18, 2015 | 49.54 | 49.84 | 49.45 | 49.69 | 21,727,972 | +0.29(+0.59%) |
Feb 17, 2015 | 49.19 | 49.50 | 49.06 | 49.40 | 17,690,720 | +0.12(+0.23%) |
Feb 13, 2015 | 49.16 | 49.28 | 49.28 | 49.28 | 23,206,032 | +0.32(+0.66%) |
Feb 12, 2015 | 48.54 | 48.96 | 48.54 | 48.96 | 21,581,506 | +0.75(+1.55%) |
Feb 11, 2015 | 48.15 | 48.31 | 47.97 | 48.21 | 21,245,708 | -0.26(-0.54%) |
Feb 10, 2015 | 48.33 | 48.51 | 48.11 | 48.47 | 18,522,420 | +0.44(+0.92%) |
Feb 09, 2015 | 47.87 | 48.17 | 47.87 | 48.03 | 20,643,652 | -0.23(-0.48%) |
Feb 06, 2015 | 48.41 | 48.57 | 48.12 | 48.26 | 23,997,366 | -0.61(-1.25%) |
Feb 05, 2015 | 48.52 | 48.88 | 48.46 | 48.87 | 30,994,888 | +0.66(+1.38%) |
Feb 04, 2015 | 48.35 | 48.60 | 48.17 | 48.21 | 22,603,872 | -0.40(-0.83%) |
Feb 03, 2015 | 48.14 | 48.69 | 48.12 | 48.61 | 35,846,048 | +0.76(+1.60%) |
Feb 02, 2015 | 47.59 | 47.95 | 47.46 | 47.84 | 32,218,972 | +0.57(+1.21%) |
Jan 30, 2015 | 47.56 | 47.73 | 47.26 | 47.27 | 50,857,704 | -0.76(-1.58%) |
Jan 29, 2015 | 47.79 | 48.07 | 47.62 | 48.03 | 40,415,680 | +0.65(+1.37%) |
Jan 28, 2015 | 48.11 | 48.17 | 47.35 | 47.38 | 25,943,788 | -0.72(-1.49%) |
Jan 27, 2015 | 47.93 | 48.20 | 47.83 | 48.10 | 25,984,156 | +0.07(+0.14%) |
Jan 26, 2015 | 47.77 | 48.14 | 47.64 | 48.03 | 23,910,836 | +0.65(+1.37%) |
Jan 23, 2015 | 47.57 | 47.70 | 47.37 | 47.38 | 25,247,778 | -0.27(-0.57%) |
Jan 22, 2015 | 47.33 | 47.77 | 47.23 | 47.65 | 20,216,166 | +0.18(+0.37%) |
Jan 21, 2015 | 47.09 | 47.49 | 47.02 | 47.47 | 34,783,528 | +0.37(+0.79%) |
Jan 20, 2015 | 47.31 | 47.34 | 46.92 | 47.10 | 24,754,662 | +0.16(+0.35%) |
Jan 16, 2015 | 46.39 | 46.94 | 46.94 | 46.94 | 38,431,092 | +0.60(+1.30%) |
Jan 15, 2015 | 46.60 | 46.65 | 46.22 | 46.34 | 28,342,188 | +0.29(+0.64%) |
Jan 14, 2015 | 45.95 | 46.14 | 45.73 | 46.04 | 20,787,862 | -0.13(-0.28%) |
Jan 13, 2015 | 46.52 | 46.63 | 45.85 | 46.18 | 19,938,764 | +0.23(+0.50%) |
Jan 12, 2015 | 46.11 | 46.15 | 45.72 | 45.94 | 24,037,590 | -0.11(-0.23%) |
Jan 09, 2015 | 46.33 | 46.33 | 45.82 | 46.05 | 23,230,772 | -0.22(-0.48%) |
Jan 08, 2015 | 45.94 | 46.44 | 45.91 | 46.28 | 21,601,378 | +0.62(+1.35%) |
Jan 07, 2015 | 45.52 | 45.74 | 45.23 | 45.66 | 24,669,220 | +0.50(+1.11%) |
Jan 06, 2015 | 45.64 | 45.79 | 45.01 | 45.16 | 28,117,514 | -0.52(-1.13%) |
Jan 05, 2015 | 46.12 | 46.16 | 45.55 | 45.67 | 36,867,644 | -1.10(-2.36%) |