Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.50 | 50.44 | 48.89 | 49.65 | 1,279,967 | -0.19(-0.38%) |
Mar 30, 2015 | 50.99 | 51.46 | 48.76 | 49.84 | 1,132,960 | -0.33(-0.66%) |
Mar 27, 2015 | 49.36 | 50.43 | 48.76 | 50.17 | 1,530,597 | +0.01(+0.02%) |
Mar 26, 2015 | 49.43 | 50.91 | 49.13 | 50.16 | 1,170,706 | +1.78(+3.68%) |
Mar 25, 2015 | 47.77 | 48.90 | 47.35 | 48.38 | 1,087,005 | +0.98(+2.07%) |
Mar 24, 2015 | 45.99 | 47.65 | 45.73 | 47.40 | 1,197,820 | +1.54(+3.36%) |
Mar 23, 2015 | 47.84 | 48.44 | 45.81 | 45.86 | 1,245,487 | -2.00(-4.18%) |
Mar 20, 2015 | 46.99 | 48.45 | 46.63 | 47.86 | 1,892,357 | +1.37(+2.95%) |
Mar 19, 2015 | 45.99 | 47.14 | 45.53 | 46.49 | 1,302,590 | -0.40(-0.85%) |
Mar 18, 2015 | 44.97 | 47.38 | 44.51 | 46.89 | 3,194,181 | +1.58(+3.49%) |
Mar 17, 2015 | 45.65 | 45.87 | 44.73 | 45.31 | 4,513,602 | -2.05(-4.33%) |
Mar 16, 2015 | 46.75 | 47.42 | 45.81 | 47.36 | 894,178 | +0.24(+0.51%) |
Mar 13, 2015 | 47.28 | 47.49 | 45.65 | 47.12 | 1,238,984 | -0.36(-0.76%) |
Mar 12, 2015 | 47.80 | 48.69 | 47.09 | 47.48 | 970,737 | +0.12(+0.25%) |
Mar 11, 2015 | 46.53 | 47.59 | 45.92 | 47.36 | 936,253 | +0.93(+2.00%) |
Mar 10, 2015 | 46.38 | 47.50 | 46.07 | 46.43 | 863,739 | -0.76(-1.61%) |
Mar 09, 2015 | 46.87 | 48.03 | 46.12 | 47.19 | 1,476,494 | +0.56(+1.20%) |
Mar 06, 2015 | 47.77 | 48.32 | 46.56 | 46.63 | 1,065,409 | -1.65(-3.42%) |
Mar 05, 2015 | 49.42 | 49.53 | 47.99 | 48.28 | 987,735 | -0.58(-1.19%) |
Mar 04, 2015 | 47.94 | 49.10 | 46.80 | 48.86 | 1,143,871 | +1.11(+2.32%) |
Mar 03, 2015 | 48.25 | 49.00 | 47.67 | 47.75 | 1,121,425 | -0.50(-1.04%) |
Mar 02, 2015 | 47.22 | 48.34 | 46.56 | 48.25 | 1,011,757 | +0.66(+1.39%) |
Feb 27, 2015 | 49.33 | 49.61 | 47.44 | 47.59 | 1,059,321 | -1.40(-2.87%) |
Feb 26, 2015 | 51.26 | 51.48 | 48.71 | 48.99 | 1,118,939 | -2.55(-4.95%) |
Feb 25, 2015 | 50.70 | 51.71 | 50.70 | 51.55 | 1,055,865 | +0.76(+1.49%) |
Feb 24, 2015 | 50.63 | 51.98 | 49.54 | 50.79 | 1,217,994 | +0.16(+0.32%) |
Feb 23, 2015 | 50.85 | 51.35 | 49.80 | 50.63 | 1,463,508 | -1.63(-3.12%) |
Feb 20, 2015 | 52.68 | 53.12 | 51.49 | 52.26 | 936,580 | -0.19(-0.36%) |
Feb 19, 2015 | 50.74 | 53.25 | 50.00 | 52.45 | 1,237,613 | +0.40(+0.77%) |
Feb 18, 2015 | 52.26 | 53.65 | 51.74 | 52.05 | 898,190 | -1.32(-2.47%) |
Feb 17, 2015 | 52.47 | 53.56 | 50.83 | 53.37 | 864,688 | +0.77(+1.46%) |
Feb 13, 2015 | 53.00 | 52.60 | 52.60 | 52.60 | 1,154,100 | +1.17(+2.27%) |
Feb 12, 2015 | 50.30 | 51.88 | 50.19 | 51.43 | 928,469 | +2.27(+4.62%) |
Feb 11, 2015 | 47.86 | 49.77 | 46.17 | 49.16 | 1,139,110 | -0.41(-0.83%) |
Feb 10, 2015 | 51.97 | 51.97 | 48.67 | 49.57 | 1,180,165 | -1.81(-3.52%) |
Feb 09, 2015 | 50.87 | 52.10 | 50.87 | 51.38 | 1,560,606 | +0.41(+0.80%) |
Feb 06, 2015 | 50.54 | 51.64 | 49.94 | 50.97 | 1,712,113 | +1.02(+2.03%) |
Feb 05, 2015 | 48.97 | 50.77 | 48.02 | 49.95 | 1,348,176 | +1.91(+3.96%) |
Feb 04, 2015 | 47.26 | 49.35 | 46.46 | 48.05 | 1,441,475 | -0.30(-0.62%) |
Feb 03, 2015 | 49.49 | 50.90 | 47.80 | 48.35 | 2,060,685 | -0.01(-0.02%) |
Feb 02, 2015 | 46.46 | 48.58 | 45.51 | 48.36 | 1,424,288 | +3.26(+7.23%) |
Jan 30, 2015 | 41.77 | 46.61 | 41.26 | 45.10 | 1,741,712 | +2.82(+6.67%) |
Jan 29, 2015 | 42.16 | 42.60 | 40.05 | 42.28 | 1,151,652 | +0.69(+1.66%) |
Jan 28, 2015 | 44.57 | 44.59 | 41.44 | 41.59 | 1,485,412 | -3.14(-7.02%) |
Jan 27, 2015 | 43.08 | 46.06 | 41.09 | 44.73 | 2,647,056 | +1.73(+4.04%) |
Jan 26, 2015 | 42.10 | 43.76 | 41.17 | 42.99 | 1,183,231 | +0.84(+1.98%) |
Jan 23, 2015 | 43.60 | 44.41 | 41.59 | 42.16 | 1,765,739 | -1.97(-4.46%) |
Jan 22, 2015 | 44.31 | 44.76 | 42.82 | 44.13 | 1,136,982 | +0.23(+0.52%) |
Jan 21, 2015 | 43.46 | 45.22 | 43.41 | 43.90 | 1,098,907 | +0.66(+1.53%) |
Jan 20, 2015 | 44.32 | 44.32 | 42.50 | 43.24 | 1,293,997 | -0.98(-2.22%) |
Jan 16, 2015 | 41.26 | 44.29 | 41.26 | 44.22 | 1,139,828 | +3.23(+7.88%) |
Jan 15, 2015 | 42.96 | 43.85 | 40.95 | 40.99 | 1,257,149 | -1.19(-2.82%) |
Jan 14, 2015 | 40.15 | 42.62 | 39.95 | 42.18 | 1,321,622 | +1.35(+3.31%) |
Jan 13, 2015 | 40.51 | 41.03 | 39.81 | 40.83 | 1,436,796 | +0.39(+0.96%) |
Jan 12, 2015 | 41.40 | 41.68 | 39.49 | 40.44 | 1,291,781 | -1.75(-4.15%) |
Jan 09, 2015 | 42.13 | 42.86 | 40.92 | 42.19 | 1,102,131 | +0.24(+0.57%) |
Jan 08, 2015 | 40.25 | 42.46 | 39.75 | 41.95 | 1,399,222 | +2.20(+5.53%) |
Jan 07, 2015 | 39.80 | 41.41 | 38.91 | 39.75 | 1,081,202 | +0.38(+0.97%) |
Jan 06, 2015 | 40.05 | 40.71 | 38.44 | 39.37 | 1,208,008 | -0.81(-2.02%) |
Jan 05, 2015 | 40.73 | 40.95 | 39.44 | 40.18 | 1,435,872 | -1.60(-3.83%) |