Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.75 | 51.60 | 50.66 | 51.51 | 576,329 | +0.69(+1.36%) |
Mar 30, 2015 | 50.56 | 50.99 | 50.26 | 50.82 | 228,111 | +0.48(+0.94%) |
Mar 27, 2015 | 50.40 | 50.65 | 49.81 | 50.34 | 527,166 | -0.04(-0.08%) |
Mar 26, 2015 | 50.85 | 51.18 | 50.31 | 50.38 | 326,822 | -0.46(-0.90%) |
Mar 25, 2015 | 51.23 | 51.68 | 50.82 | 50.84 | 270,533 | -0.40(-0.78%) |
Mar 24, 2015 | 51.50 | 51.91 | 51.09 | 51.24 | 475,690 | -0.16(-0.31%) |
Mar 23, 2015 | 52.14 | 52.18 | 51.36 | 51.40 | 780,683 | -0.90(-1.72%) |
Mar 20, 2015 | 52.53 | 52.57 | 52.16 | 52.30 | 804,286 | +0.15(+0.29%) |
Mar 19, 2015 | 52.67 | 52.67 | 51.97 | 52.14 | 242,089 | -0.76(-1.43%) |
Mar 18, 2015 | 52.40 | 53.12 | 51.84 | 52.90 | 262,545 | +0.49(+0.94%) |
Mar 17, 2015 | 52.47 | 52.52 | 52.04 | 52.41 | 294,779 | -0.21(-0.39%) |
Mar 16, 2015 | 52.30 | 52.70 | 52.12 | 52.62 | 191,026 | +0.52(+1.00%) |
Mar 13, 2015 | 52.34 | 52.76 | 51.92 | 52.10 | 235,097 | -0.44(-0.85%) |
Mar 12, 2015 | 52.46 | 52.80 | 52.03 | 52.54 | 328,517 | +0.24(+0.45%) |
Mar 11, 2015 | 51.12 | 53.02 | 51.08 | 52.30 | 955,566 | +1.90(+3.77%) |
Mar 10, 2015 | 50.24 | 50.60 | 50.13 | 50.40 | 369,002 | -0.25(-0.50%) |
Mar 09, 2015 | 50.30 | 50.73 | 50.23 | 50.66 | 263,912 | +0.62(+1.24%) |
Mar 06, 2015 | 49.37 | 50.08 | 49.12 | 50.03 | 366,685 | +0.59(+1.19%) |
Mar 05, 2015 | 50.01 | 50.01 | 49.30 | 49.44 | 149,295 | -0.43(-0.86%) |
Mar 04, 2015 | 49.69 | 49.90 | 49.46 | 49.87 | 238,986 | -0.03(-0.06%) |
Mar 03, 2015 | 50.33 | 50.33 | 49.81 | 49.90 | 312,292 | -0.67(-1.32%) |
Mar 02, 2015 | 50.23 | 50.64 | 49.90 | 50.57 | 168,491 | +0.34(+0.67%) |
Feb 27, 2015 | 50.99 | 50.99 | 50.21 | 50.23 | 329,384 | -0.84(-1.64%) |
Feb 26, 2015 | 49.95 | 51.09 | 49.62 | 51.07 | 546,310 | +1.17(+2.35%) |
Feb 25, 2015 | 49.99 | 50.39 | 49.66 | 49.90 | 333,577 | +0.10(+0.20%) |
Feb 24, 2015 | 49.83 | 50.03 | 49.46 | 49.80 | 275,390 | +0.17(+0.34%) |
Feb 23, 2015 | 50.20 | 50.20 | 49.50 | 49.63 | 392,467 | -0.44(-0.89%) |
Feb 20, 2015 | 50.40 | 50.56 | 49.52 | 50.07 | 429,706 | -0.29(-0.58%) |
Feb 19, 2015 | 50.27 | 50.69 | 50.04 | 50.36 | 323,571 | -0.02(-0.05%) |
Feb 18, 2015 | 50.34 | 50.50 | 49.94 | 50.39 | 329,627 | +0.04(+0.08%) |
Feb 17, 2015 | 50.26 | 50.75 | 50.01 | 50.35 | 302,500 | -0.20(-0.39%) |
Feb 13, 2015 | 51.03 | 50.55 | 50.55 | 50.55 | 583,117 | -0.69(-1.34%) |
Feb 12, 2015 | 51.21 | 51.63 | 50.96 | 51.23 | 198,489 | +0.18(+0.36%) |
Feb 11, 2015 | 50.98 | 51.13 | 50.57 | 51.05 | 224,825 | +0.04(+0.07%) |
Feb 10, 2015 | 50.65 | 51.05 | 49.99 | 51.01 | 209,691 | +0.57(+1.13%) |
Feb 09, 2015 | 50.36 | 50.73 | 50.27 | 50.44 | 386,270 | -0.16(-0.32%) |
Feb 06, 2015 | 50.91 | 51.13 | 50.37 | 50.60 | 300,131 | -0.31(-0.61%) |
Feb 05, 2015 | 50.39 | 51.40 | 50.26 | 50.91 | 580,811 | +0.62(+1.24%) |
Feb 04, 2015 | 50.36 | 50.63 | 49.56 | 50.29 | 394,681 | +0.44(+0.89%) |
Feb 03, 2015 | 49.47 | 49.99 | 48.91 | 49.85 | 598,584 | +0.75(+1.54%) |
Feb 02, 2015 | 48.56 | 49.22 | 47.79 | 49.09 | 408,253 | +0.78(+1.62%) |
Jan 30, 2015 | 48.28 | 48.76 | 47.78 | 48.31 | 247,712 | -0.21(-0.42%) |
Jan 29, 2015 | 48.89 | 48.92 | 48.10 | 48.51 | 308,563 | -0.18(-0.36%) |
Jan 28, 2015 | 48.73 | 49.09 | 48.36 | 48.69 | 341,707 | +0.21(+0.42%) |
Jan 27, 2015 | 48.39 | 48.81 | 48.09 | 48.48 | 231,954 | -0.39(-0.79%) |
Jan 26, 2015 | 48.38 | 48.94 | 48.15 | 48.87 | 244,621 | +0.40(+0.82%) |
Jan 23, 2015 | 48.55 | 48.62 | 48.08 | 48.48 | 239,074 | -0.17(-0.34%) |
Jan 22, 2015 | 48.00 | 48.65 | 47.48 | 48.64 | 283,039 | +1.00(+2.09%) |
Jan 21, 2015 | 47.39 | 47.74 | 46.98 | 47.65 | 239,847 | +0.25(+0.53%) |
Jan 20, 2015 | 47.12 | 47.73 | 46.62 | 47.39 | 235,859 | +0.45(+0.96%) |
Jan 16, 2015 | 46.34 | 47.01 | 45.73 | 46.94 | 396,354 | +0.46(+0.98%) |
Jan 15, 2015 | 46.55 | 46.97 | 46.26 | 46.49 | 342,229 | -0.06(-0.13%) |
Jan 14, 2015 | 46.87 | 46.87 | 46.01 | 46.55 | 281,523 | -0.75(-1.58%) |
Jan 13, 2015 | 47.97 | 48.67 | 46.98 | 47.30 | 278,008 | -0.22(-0.46%) |
Jan 12, 2015 | 47.41 | 47.74 | 46.90 | 47.52 | 240,718 | +0.14(+0.29%) |
Jan 09, 2015 | 48.37 | 48.39 | 47.34 | 47.38 | 237,099 | -0.94(-1.95%) |
Jan 08, 2015 | 47.25 | 48.38 | 47.25 | 48.32 | 289,283 | +1.21(+2.57%) |
Jan 07, 2015 | 46.60 | 47.17 | 46.12 | 47.11 | 351,838 | +0.85(+1.83%) |
Jan 06, 2015 | 46.20 | 46.64 | 45.47 | 46.27 | 486,507 | +0.43(+0.95%) |
Jan 05, 2015 | 46.91 | 47.04 | 45.70 | 45.83 | 329,773 | -1.23(-2.62%) |