Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.82 | 48.91 | 48.41 | 48.63 | 271,496 | -0.38(-0.78%) |
Mar 30, 2015 | 48.34 | 49.07 | 48.32 | 49.01 | 187,160 | +0.95(+1.97%) |
Mar 27, 2015 | 48.14 | 48.14 | 47.61 | 48.06 | 198,318 | -0.04(-0.08%) |
Mar 26, 2015 | 47.57 | 48.13 | 47.00 | 48.10 | 233,486 | +0.48(+1.02%) |
Mar 25, 2015 | 48.34 | 48.34 | 47.61 | 47.62 | 263,229 | -0.48(-1.01%) |
Mar 24, 2015 | 48.31 | 48.40 | 47.67 | 48.10 | 162,842 | -0.11(-0.23%) |
Mar 23, 2015 | 48.54 | 48.66 | 48.12 | 48.22 | 209,406 | -0.17(-0.36%) |
Mar 20, 2015 | 48.32 | 48.64 | 47.96 | 48.39 | 400,394 | +0.47(+0.98%) |
Mar 19, 2015 | 48.29 | 48.53 | 47.48 | 47.92 | 312,990 | -0.61(-1.26%) |
Mar 18, 2015 | 48.52 | 49.02 | 48.18 | 48.53 | 345,673 | -0.19(-0.39%) |
Mar 17, 2015 | 47.95 | 48.76 | 47.79 | 48.72 | 281,235 | +0.64(+1.32%) |
Mar 16, 2015 | 48.02 | 48.22 | 47.70 | 48.09 | 265,984 | +0.13(+0.27%) |
Mar 13, 2015 | 47.92 | 48.08 | 47.33 | 47.96 | 374,970 | -0.21(-0.43%) |
Mar 12, 2015 | 48.22 | 48.35 | 47.28 | 48.17 | 491,558 | +0.38(+0.80%) |
Mar 11, 2015 | 47.79 | 48.08 | 47.62 | 47.79 | 303,967 | +0.00(+0.00%) |
Mar 10, 2015 | 47.79 | 48.01 | 47.33 | 47.79 | 391,750 | -0.52(-1.07%) |
Mar 09, 2015 | 47.66 | 48.39 | 47.21 | 48.30 | 298,508 | +0.87(+1.83%) |
Mar 06, 2015 | 46.99 | 47.93 | 46.59 | 47.44 | 259,247 | +0.49(+1.05%) |
Mar 05, 2015 | 46.87 | 46.99 | 46.23 | 46.94 | 497,276 | +0.17(+0.37%) |
Mar 04, 2015 | 47.01 | 47.07 | 46.48 | 46.77 | 244,855 | -0.30(-0.64%) |
Mar 03, 2015 | 47.12 | 47.24 | 46.79 | 47.07 | 204,776 | +0.02(+0.05%) |
Mar 02, 2015 | 46.93 | 47.11 | 46.63 | 47.05 | 307,788 | +0.18(+0.39%) |
Feb 27, 2015 | 47.32 | 47.32 | 46.52 | 46.87 | 438,766 | -0.33(-0.71%) |
Feb 26, 2015 | 47.26 | 47.30 | 46.87 | 47.20 | 269,140 | +0.00(+0.00%) |
Feb 25, 2015 | 47.20 | 47.25 | 46.72 | 47.20 | 213,069 | +0.14(+0.30%) |
Feb 24, 2015 | 47.15 | 47.42 | 46.75 | 47.06 | 251,968 | +0.15(+0.32%) |
Feb 23, 2015 | 47.26 | 47.52 | 46.39 | 46.90 | 233,122 | -0.39(-0.82%) |
Feb 20, 2015 | 47.12 | 47.34 | 46.56 | 47.29 | 288,927 | +0.18(+0.39%) |
Feb 19, 2015 | 47.57 | 47.57 | 46.54 | 47.11 | 443,999 | -0.55(-1.15%) |
Feb 18, 2015 | 47.99 | 48.08 | 47.33 | 47.66 | 477,603 | -0.24(-0.50%) |
Feb 17, 2015 | 47.15 | 47.99 | 46.42 | 47.90 | 345,683 | +0.83(+1.75%) |
Feb 13, 2015 | 47.06 | 47.07 | 47.07 | 47.07 | 199,037 | +0.15(+0.32%) |
Feb 12, 2015 | 46.38 | 47.11 | 46.15 | 46.92 | 236,530 | +0.83(+1.79%) |
Feb 11, 2015 | 46.44 | 46.44 | 45.75 | 46.09 | 216,060 | -0.48(-1.02%) |
Feb 10, 2015 | 46.75 | 46.75 | 45.96 | 46.57 | 338,621 | +0.06(+0.14%) |
Feb 09, 2015 | 46.74 | 46.79 | 46.26 | 46.51 | 325,329 | -0.24(-0.51%) |
Feb 06, 2015 | 46.37 | 46.92 | 46.15 | 46.74 | 369,006 | +0.74(+1.61%) |
Feb 05, 2015 | 44.68 | 46.04 | 44.68 | 46.00 | 365,150 | +1.37(+3.07%) |
Feb 04, 2015 | 45.35 | 45.39 | 44.52 | 44.63 | 219,960 | -0.95(-2.09%) |
Feb 03, 2015 | 44.28 | 45.98 | 43.95 | 45.59 | 533,080 | +1.64(+3.73%) |
Feb 02, 2015 | 42.89 | 43.95 | 42.64 | 43.95 | 297,354 | +1.27(+2.98%) |
Jan 30, 2015 | 42.21 | 43.09 | 42.21 | 42.68 | 329,276 | -0.06(-0.15%) |
Jan 29, 2015 | 43.15 | 43.41 | 42.09 | 42.74 | 397,157 | -0.45(-1.04%) |
Jan 28, 2015 | 43.50 | 44.58 | 42.21 | 43.19 | 938,461 | -0.84(-1.92%) |
Jan 27, 2015 | 44.17 | 44.39 | 43.82 | 44.03 | 348,246 | -0.65(-1.46%) |
Jan 26, 2015 | 44.18 | 44.77 | 43.57 | 44.69 | 305,239 | +0.50(+1.14%) |
Jan 23, 2015 | 44.84 | 45.12 | 44.14 | 44.18 | 274,098 | -0.81(-1.81%) |
Jan 22, 2015 | 44.23 | 45.12 | 43.72 | 44.99 | 394,119 | +1.17(+2.66%) |
Jan 21, 2015 | 43.12 | 44.09 | 42.85 | 43.83 | 542,078 | +0.80(+1.85%) |
Jan 20, 2015 | 43.45 | 43.65 | 42.84 | 43.03 | 380,736 | -0.35(-0.80%) |
Jan 16, 2015 | 42.41 | 43.42 | 42.28 | 43.38 | 501,146 | +0.99(+2.33%) |
Jan 15, 2015 | 42.77 | 42.82 | 42.06 | 42.39 | 329,145 | -0.36(-0.85%) |
Jan 14, 2015 | 42.46 | 42.79 | 41.81 | 42.75 | 762,987 | -0.23(-0.53%) |
Jan 13, 2015 | 43.81 | 44.50 | 42.87 | 42.98 | 393,198 | -0.56(-1.29%) |
Jan 12, 2015 | 43.68 | 43.68 | 43.20 | 43.54 | 314,098 | -0.25(-0.58%) |
Jan 09, 2015 | 45.05 | 45.05 | 43.70 | 43.80 | 432,303 | -1.29(-2.85%) |
Jan 08, 2015 | 45.26 | 45.54 | 44.56 | 45.08 | 261,249 | +0.35(+0.78%) |
Jan 07, 2015 | 44.38 | 45.11 | 44.02 | 44.73 | 699,750 | +0.63(+1.43%) |
Jan 06, 2015 | 45.44 | 45.44 | 44.09 | 44.10 | 841,073 | -1.19(-2.63%) |
Jan 05, 2015 | 46.91 | 46.91 | 45.25 | 45.29 | 408,452 | -2.03(-4.30%) |