Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.88 | 48.88 | 48.19 | 48.27 | 2,262,559 | -0.92(-1.88%) |
Mar 30, 2015 | 49.35 | 49.57 | 48.91 | 49.19 | 1,370,318 | +0.34(+0.69%) |
Mar 27, 2015 | 48.46 | 49.37 | 47.99 | 48.86 | 2,626,962 | +0.47(+0.98%) |
Mar 26, 2015 | 48.26 | 48.87 | 47.61 | 48.38 | 2,148,936 | -0.78(-1.58%) |
Mar 25, 2015 | 52.12 | 52.12 | 49.01 | 49.16 | 2,583,459 | -2.98(-5.72%) |
Mar 24, 2015 | 52.26 | 52.67 | 52.12 | 52.14 | 1,130,709 | -0.25(-0.47%) |
Mar 23, 2015 | 52.47 | 52.86 | 52.38 | 52.39 | 1,315,785 | -0.22(-0.42%) |
Mar 20, 2015 | 51.89 | 52.74 | 51.66 | 52.62 | 2,339,857 | +1.08(+2.10%) |
Mar 19, 2015 | 51.25 | 51.78 | 51.22 | 51.53 | 1,233,200 | +0.36(+0.71%) |
Mar 18, 2015 | 50.72 | 51.51 | 50.16 | 51.17 | 1,749,969 | +0.34(+0.68%) |
Mar 17, 2015 | 50.87 | 51.07 | 50.59 | 50.82 | 978,298 | -0.45(-0.88%) |
Mar 16, 2015 | 50.51 | 51.37 | 50.40 | 51.27 | 1,285,395 | +1.00(+1.99%) |
Mar 13, 2015 | 49.99 | 50.56 | 49.76 | 50.27 | 1,302,326 | +0.25(+0.50%) |
Mar 12, 2015 | 49.75 | 50.07 | 49.31 | 50.02 | 1,410,854 | +0.11(+0.22%) |
Mar 11, 2015 | 50.13 | 50.53 | 49.82 | 49.92 | 981,788 | +0.11(+0.22%) |
Mar 10, 2015 | 50.25 | 50.56 | 49.76 | 49.81 | 1,866,344 | -1.01(-1.99%) |
Mar 09, 2015 | 50.52 | 51.06 | 50.52 | 50.82 | 1,422,766 | +0.26(+0.51%) |
Mar 06, 2015 | 51.28 | 51.64 | 50.48 | 50.56 | 1,785,375 | -0.97(-1.88%) |
Mar 05, 2015 | 52.28 | 52.51 | 51.46 | 51.53 | 3,129,844 | -0.76(-1.46%) |
Mar 04, 2015 | 52.58 | 52.91 | 52.03 | 52.29 | 1,271,331 | -0.62(-1.17%) |
Mar 03, 2015 | 54.07 | 54.31 | 52.87 | 52.91 | 1,555,731 | -1.49(-2.75%) |
Mar 02, 2015 | 53.98 | 54.85 | 53.98 | 54.40 | 1,655,057 | +0.62(+1.15%) |
Feb 27, 2015 | 54.21 | 54.31 | 53.70 | 53.79 | 1,136,471 | -0.46(-0.85%) |
Feb 26, 2015 | 54.57 | 54.75 | 53.93 | 54.25 | 936,322 | -0.31(-0.56%) |
Feb 25, 2015 | 54.76 | 55.20 | 54.43 | 54.55 | 1,113,591 | -0.33(-0.60%) |
Feb 24, 2015 | 53.56 | 54.95 | 53.39 | 54.88 | 1,334,056 | +1.49(+2.80%) |
Feb 23, 2015 | 53.68 | 53.77 | 53.29 | 53.39 | 1,137,685 | -0.41(-0.76%) |
Feb 20, 2015 | 53.45 | 53.98 | 53.16 | 53.80 | 1,201,999 | +0.26(+0.48%) |
Feb 19, 2015 | 52.96 | 53.82 | 52.85 | 53.54 | 773,048 | +0.31(+0.58%) |
Feb 18, 2015 | 52.76 | 53.55 | 52.69 | 53.24 | 1,224,625 | +0.30(+0.56%) |
Feb 17, 2015 | 52.72 | 53.12 | 52.58 | 52.94 | 1,290,526 | +0.24(+0.46%) |
Feb 13, 2015 | 53.11 | 52.70 | 52.70 | 52.70 | 1,714,704 | -0.19(-0.36%) |
Feb 12, 2015 | 52.67 | 52.95 | 52.20 | 52.89 | 1,050,488 | +0.34(+0.65%) |
Feb 11, 2015 | 52.54 | 52.86 | 52.14 | 52.55 | 1,084,330 | +0.12(+0.24%) |
Feb 10, 2015 | 51.56 | 52.48 | 51.13 | 52.43 | 1,545,347 | +1.31(+2.57%) |
Feb 09, 2015 | 50.95 | 51.35 | 50.55 | 51.11 | 2,177,527 | -0.33(-0.64%) |
Feb 06, 2015 | 52.22 | 52.55 | 51.26 | 51.44 | 2,024,325 | -0.54(-1.04%) |
Feb 05, 2015 | 51.88 | 52.07 | 51.23 | 51.98 | 1,580,821 | +0.09(+0.18%) |
Feb 04, 2015 | 52.10 | 52.46 | 51.56 | 51.89 | 1,840,790 | -0.26(-0.50%) |
Feb 03, 2015 | 50.96 | 52.20 | 50.87 | 52.15 | 1,804,919 | +1.32(+2.59%) |
Feb 02, 2015 | 50.46 | 51.02 | 49.47 | 50.83 | 1,745,645 | +0.32(+0.64%) |
Jan 30, 2015 | 51.28 | 51.79 | 50.40 | 50.50 | 1,985,890 | -1.58(-3.03%) |
Jan 29, 2015 | 51.37 | 52.23 | 51.03 | 52.08 | 1,559,166 | +0.52(+1.00%) |
Jan 28, 2015 | 52.59 | 52.94 | 51.55 | 51.56 | 2,071,165 | -0.48(-0.92%) |
Jan 27, 2015 | 52.47 | 52.73 | 52.16 | 52.04 | 3,085,619 | -1.73(-3.21%) |
Jan 26, 2015 | 53.31 | 53.98 | 52.73 | 53.77 | 3,754,461 | +0.16(+0.31%) |
Jan 23, 2015 | 54.70 | 55.46 | 53.50 | 53.60 | 6,653,816 | -4.69(-8.05%) |
Jan 22, 2015 | 57.09 | 58.44 | 56.43 | 58.29 | 2,767,339 | +1.27(+2.22%) |
Jan 21, 2015 | 56.26 | 57.45 | 56.26 | 57.03 | 1,522,874 | +0.41(+0.73%) |
Jan 20, 2015 | 56.07 | 56.74 | 55.48 | 56.62 | 1,844,076 | +0.88(+1.58%) |
Jan 16, 2015 | 54.83 | 55.86 | 54.60 | 55.73 | 1,703,038 | +0.79(+1.44%) |
Jan 15, 2015 | 55.25 | 56.76 | 54.52 | 54.94 | 4,018,303 | +1.08(+2.01%) |
Jan 14, 2015 | 53.58 | 54.42 | 53.33 | 53.86 | 2,177,940 | -0.36(-0.67%) |
Jan 13, 2015 | 55.72 | 56.27 | 53.66 | 54.22 | 1,796,154 | -0.90(-1.64%) |
Jan 12, 2015 | 56.81 | 56.95 | 54.78 | 55.12 | 1,865,225 | -1.71(-3.01%) |
Jan 09, 2015 | 56.93 | 57.14 | 56.15 | 56.83 | 869,041 | +0.20(+0.35%) |
Jan 08, 2015 | 56.18 | 57.05 | 56.02 | 56.63 | 1,553,141 | +0.93(+1.67%) |
Jan 07, 2015 | 54.87 | 55.73 | 54.64 | 55.70 | 1,991,961 | +0.91(+1.66%) |
Jan 06, 2015 | 56.33 | 56.53 | 54.64 | 54.79 | 2,376,072 | -1.67(-2.95%) |
Jan 05, 2015 | 57.32 | 57.55 | 56.43 | 56.46 | 1,310,968 | -1.29(-2.23%) |