Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.69 | 47.69 | 46.75 | 47.06 | 2,641,172 | -0.94(-1.96%) |
Mar 30, 2015 | 47.81 | 48.09 | 47.55 | 48.00 | 1,422,135 | +0.51(+1.08%) |
Mar 27, 2015 | 47.43 | 47.84 | 47.21 | 47.49 | 1,732,544 | +0.17(+0.36%) |
Mar 26, 2015 | 46.95 | 47.46 | 46.87 | 47.32 | 2,310,476 | +0.03(+0.07%) |
Mar 25, 2015 | 47.75 | 47.78 | 47.02 | 47.29 | 2,173,725 | -0.27(-0.57%) |
Mar 24, 2015 | 47.27 | 47.72 | 47.09 | 47.56 | 1,545,240 | +0.29(+0.60%) |
Mar 23, 2015 | 48.11 | 48.29 | 47.23 | 47.27 | 2,677,227 | -1.27(-2.62%) |
Mar 20, 2015 | 48.67 | 48.94 | 48.46 | 48.55 | 4,967,265 | +0.11(+0.22%) |
Mar 19, 2015 | 48.66 | 48.78 | 48.04 | 48.44 | 1,880,927 | -0.65(-1.33%) |
Mar 18, 2015 | 47.05 | 49.26 | 46.78 | 49.09 | 3,112,084 | +1.87(+3.95%) |
Mar 17, 2015 | 48.38 | 48.38 | 46.87 | 47.23 | 3,580,078 | -1.37(-2.82%) |
Mar 16, 2015 | 48.63 | 48.79 | 48.33 | 48.59 | 2,607,993 | +0.08(+0.17%) |
Mar 13, 2015 | 48.82 | 48.83 | 47.99 | 48.51 | 2,183,555 | -0.46(-0.95%) |
Mar 12, 2015 | 48.28 | 49.07 | 48.21 | 48.98 | 1,920,725 | +0.99(+2.06%) |
Mar 11, 2015 | 47.91 | 48.09 | 47.56 | 47.99 | 1,713,614 | +0.21(+0.44%) |
Mar 10, 2015 | 48.40 | 48.40 | 47.78 | 47.78 | 1,899,288 | -1.05(-2.15%) |
Mar 09, 2015 | 48.30 | 48.98 | 48.30 | 48.83 | 1,698,562 | +0.68(+1.41%) |
Mar 06, 2015 | 48.77 | 49.11 | 48.00 | 48.15 | 1,921,634 | -1.19(-2.42%) |
Mar 05, 2015 | 48.77 | 49.36 | 48.54 | 49.34 | 2,586,921 | +0.57(+1.16%) |
Mar 04, 2015 | 48.89 | 49.11 | 48.31 | 48.77 | 1,697,101 | -0.34(-0.69%) |
Mar 03, 2015 | 49.02 | 49.57 | 48.68 | 49.11 | 2,393,864 | -0.19(-0.39%) |
Mar 02, 2015 | 49.06 | 49.49 | 48.34 | 49.30 | 2,160,490 | +0.25(+0.50%) |
Feb 27, 2015 | 49.33 | 49.75 | 48.98 | 49.06 | 1,934,363 | -0.32(-0.65%) |
Feb 26, 2015 | 49.90 | 50.13 | 49.20 | 49.38 | 1,988,366 | -0.62(-1.24%) |
Feb 25, 2015 | 50.11 | 50.34 | 49.69 | 50.00 | 1,306,890 | -0.16(-0.31%) |
Feb 24, 2015 | 49.86 | 50.34 | 49.73 | 50.15 | 1,364,306 | +0.23(+0.46%) |
Feb 23, 2015 | 50.17 | 50.40 | 49.61 | 49.92 | 1,469,824 | -0.53(-1.05%) |
Feb 20, 2015 | 50.06 | 50.56 | 49.23 | 50.45 | 2,016,034 | +0.14(+0.27%) |
Feb 19, 2015 | 49.69 | 50.38 | 49.43 | 50.32 | 2,886,329 | +0.30(+0.61%) |
Feb 18, 2015 | 50.21 | 50.48 | 49.72 | 50.01 | 3,009,043 | -0.30(-0.59%) |
Feb 17, 2015 | 50.19 | 50.38 | 49.49 | 50.31 | 2,234,727 | -0.08(-0.16%) |
Feb 13, 2015 | 49.68 | 50.39 | 50.39 | 50.39 | 3,158,544 | +0.77(+1.54%) |
Feb 12, 2015 | 49.15 | 49.69 | 48.91 | 49.63 | 1,644,723 | +0.81(+1.66%) |
Feb 11, 2015 | 48.83 | 49.06 | 48.25 | 48.81 | 1,400,771 | -0.24(-0.50%) |
Feb 10, 2015 | 49.59 | 49.71 | 48.60 | 49.06 | 1,683,087 | -0.40(-0.81%) |
Feb 09, 2015 | 48.73 | 49.54 | 48.68 | 49.46 | 2,552,584 | +0.62(+1.28%) |
Feb 06, 2015 | 49.23 | 49.48 | 48.68 | 48.83 | 2,025,919 | -0.42(-0.85%) |
Feb 05, 2015 | 49.33 | 49.47 | 48.92 | 49.25 | 2,023,060 | +0.32(+0.65%) |
Feb 04, 2015 | 49.55 | 49.70 | 48.79 | 48.94 | 3,134,172 | -1.06(-2.13%) |
Feb 03, 2015 | 50.53 | 50.59 | 49.71 | 50.00 | 5,825,257 | +0.98(+2.00%) |
Feb 02, 2015 | 47.08 | 49.10 | 46.12 | 49.02 | 5,787,639 | +1.58(+3.34%) |
Jan 30, 2015 | 46.96 | 47.59 | 46.55 | 47.43 | 5,780,182 | -0.07(-0.14%) |
Jan 29, 2015 | 46.40 | 47.72 | 46.13 | 47.50 | 3,768,120 | +1.04(+2.25%) |
Jan 28, 2015 | 47.98 | 47.98 | 46.31 | 46.46 | 3,354,792 | -1.39(-2.90%) |
Jan 27, 2015 | 47.11 | 48.44 | 46.26 | 47.84 | 4,340,798 | -0.21(-0.44%) |
Jan 26, 2015 | 47.42 | 48.44 | 47.39 | 48.05 | 3,126,910 | +0.81(+1.72%) |
Jan 23, 2015 | 48.31 | 48.63 | 47.19 | 47.24 | 3,018,722 | -1.54(-3.17%) |
Jan 22, 2015 | 47.77 | 48.83 | 47.77 | 48.79 | 2,783,677 | +0.23(+0.47%) |
Jan 21, 2015 | 47.22 | 48.68 | 47.22 | 48.56 | 3,523,961 | +1.06(+2.24%) |
Jan 20, 2015 | 47.37 | 47.64 | 46.91 | 47.49 | 2,732,153 | +0.38(+0.81%) |
Jan 16, 2015 | 46.42 | 47.25 | 46.15 | 47.11 | 4,053,415 | +0.66(+1.43%) |
Jan 15, 2015 | 46.58 | 47.52 | 46.39 | 46.45 | 3,414,742 | -0.13(-0.28%) |
Jan 14, 2015 | 46.17 | 46.79 | 45.90 | 46.58 | 3,476,261 | -0.25(-0.54%) |
Jan 13, 2015 | 46.88 | 47.38 | 46.13 | 46.83 | 3,323,573 | +0.28(+0.60%) |
Jan 12, 2015 | 47.30 | 47.34 | 45.91 | 46.55 | 2,743,821 | -0.61(-1.29%) |
Jan 09, 2015 | 48.16 | 48.30 | 47.13 | 47.16 | 2,857,396 | -1.01(-2.09%) |
Jan 08, 2015 | 47.74 | 48.20 | 47.30 | 48.17 | 2,434,764 | +0.96(+2.04%) |
Jan 07, 2015 | 47.40 | 47.62 | 46.66 | 47.21 | 3,570,514 | +0.39(+0.82%) |
Jan 06, 2015 | 47.21 | 47.30 | 46.28 | 46.82 | 3,734,818 | -0.22(-0.48%) |
Jan 05, 2015 | 48.11 | 49.23 | 46.81 | 47.05 | 6,058,525 | -1.70(-3.49%) |