Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.62 | 49.92 | 48.64 | 49.09 | 229,158 | -0.77(-1.54%) |
Mar 30, 2015 | 49.76 | 50.43 | 49.12 | 49.86 | 369,890 | +0.30(+0.61%) |
Mar 27, 2015 | 49.54 | 50.46 | 49.22 | 49.56 | 196,127 | +0.03(+0.06%) |
Mar 26, 2015 | 49.86 | 49.86 | 48.67 | 49.53 | 218,261 | -0.43(-0.86%) |
Mar 25, 2015 | 50.89 | 51.05 | 49.76 | 49.95 | 320,534 | -0.80(-1.57%) |
Mar 24, 2015 | 50.91 | 51.08 | 50.67 | 50.75 | 268,467 | -0.16(-0.31%) |
Mar 23, 2015 | 51.40 | 51.84 | 50.81 | 50.91 | 398,897 | -0.54(-1.06%) |
Mar 20, 2015 | 51.94 | 51.95 | 51.37 | 51.45 | 371,074 | -0.12(-0.23%) |
Mar 19, 2015 | 51.28 | 51.77 | 51.18 | 51.57 | 219,025 | +0.26(+0.51%) |
Mar 18, 2015 | 51.78 | 52.21 | 50.46 | 51.31 | 360,931 | -0.48(-0.92%) |
Mar 17, 2015 | 52.34 | 53.08 | 51.57 | 51.78 | 589,072 | +0.90(+1.78%) |
Mar 16, 2015 | 51.37 | 51.44 | 50.62 | 50.88 | 227,205 | -0.11(-0.21%) |
Mar 13, 2015 | 50.94 | 51.68 | 50.34 | 50.99 | 226,297 | +0.20(+0.40%) |
Mar 12, 2015 | 49.93 | 50.98 | 49.93 | 50.78 | 237,743 | +1.05(+2.11%) |
Mar 11, 2015 | 50.15 | 50.32 | 49.23 | 49.73 | 219,764 | -0.29(-0.58%) |
Mar 10, 2015 | 50.02 | 50.35 | 49.19 | 50.02 | 330,643 | -0.16(-0.31%) |
Mar 09, 2015 | 50.34 | 50.87 | 50.01 | 50.18 | 263,868 | -0.06(-0.12%) |
Mar 06, 2015 | 50.93 | 51.05 | 50.10 | 50.24 | 318,246 | -0.86(-1.68%) |
Mar 05, 2015 | 51.19 | 51.56 | 50.57 | 51.09 | 275,160 | +0.13(+0.25%) |
Mar 04, 2015 | 50.63 | 51.08 | 50.40 | 50.97 | 370,020 | +0.02(+0.04%) |
Mar 03, 2015 | 51.60 | 51.60 | 50.59 | 50.95 | 370,008 | -0.60(-1.17%) |
Mar 02, 2015 | 50.80 | 52.27 | 50.46 | 51.55 | 363,452 | +0.74(+1.46%) |
Feb 27, 2015 | 51.01 | 51.23 | 50.65 | 50.81 | 439,531 | -0.10(-0.19%) |
Feb 26, 2015 | 51.02 | 51.13 | 50.58 | 50.91 | 307,037 | -0.15(-0.29%) |
Feb 25, 2015 | 51.44 | 51.53 | 50.77 | 51.05 | 395,103 | -0.57(-1.11%) |
Feb 24, 2015 | 52.11 | 52.56 | 51.30 | 51.63 | 390,415 | -0.36(-0.69%) |
Feb 23, 2015 | 51.69 | 52.71 | 51.65 | 51.99 | 499,288 | +0.35(+0.68%) |
Feb 20, 2015 | 52.03 | 53.06 | 51.17 | 51.64 | 594,005 | -0.52(-0.99%) |
Feb 19, 2015 | 51.88 | 53.94 | 50.12 | 52.15 | 2,391,005 | +6.54(+14.33%) |
Feb 18, 2015 | 44.40 | 46.32 | 44.40 | 45.61 | 953,036 | +1.25(+2.81%) |
Feb 17, 2015 | 44.54 | 44.73 | 43.92 | 44.37 | 406,060 | -0.02(-0.04%) |
Feb 13, 2015 | 44.00 | 44.39 | 44.39 | 44.39 | 374,198 | +0.27(+0.62%) |
Feb 12, 2015 | 44.21 | 44.46 | 42.85 | 44.12 | 294,360 | -0.18(-0.40%) |
Feb 11, 2015 | 43.76 | 44.77 | 43.76 | 44.29 | 230,668 | +0.58(+1.34%) |
Feb 10, 2015 | 43.06 | 44.12 | 42.68 | 43.71 | 250,180 | +1.08(+2.53%) |
Feb 09, 2015 | 42.50 | 43.35 | 42.39 | 42.63 | 241,874 | -0.20(-0.48%) |
Feb 06, 2015 | 43.75 | 43.86 | 42.25 | 42.83 | 333,459 | -0.73(-1.68%) |
Feb 05, 2015 | 44.23 | 44.53 | 43.20 | 43.56 | 237,063 | -0.50(-1.13%) |
Feb 04, 2015 | 42.99 | 44.64 | 42.91 | 44.06 | 232,848 | +0.85(+1.96%) |
Feb 03, 2015 | 42.98 | 43.40 | 42.35 | 43.21 | 244,265 | +0.27(+0.63%) |
Feb 02, 2015 | 43.12 | 43.26 | 41.76 | 42.94 | 274,921 | -0.16(-0.36%) |
Jan 30, 2015 | 45.36 | 45.36 | 42.90 | 43.09 | 560,231 | -2.43(-5.34%) |
Jan 29, 2015 | 44.28 | 45.69 | 43.87 | 45.53 | 294,360 | +1.15(+2.59%) |
Jan 28, 2015 | 45.36 | 45.66 | 44.31 | 44.38 | 421,672 | -0.61(-1.36%) |
Jan 27, 2015 | 45.47 | 45.88 | 44.89 | 44.99 | 275,580 | -0.90(-1.97%) |
Jan 26, 2015 | 45.10 | 45.97 | 45.10 | 45.90 | 251,775 | +0.62(+1.38%) |
Jan 23, 2015 | 45.12 | 45.53 | 44.80 | 45.27 | 389,081 | -0.02(-0.04%) |
Jan 22, 2015 | 44.46 | 45.40 | 44.27 | 45.29 | 350,836 | +1.01(+2.29%) |
Jan 21, 2015 | 43.86 | 44.50 | 43.80 | 44.28 | 271,951 | +0.11(+0.24%) |
Jan 20, 2015 | 44.58 | 44.75 | 43.55 | 44.17 | 518,831 | +1.13(+2.62%) |
Jan 16, 2015 | 43.64 | 44.01 | 41.28 | 43.05 | 1,163,364 | -2.72(-5.95%) |
Jan 15, 2015 | 47.14 | 47.14 | 45.35 | 45.77 | 425,335 | -1.29(-2.75%) |
Jan 14, 2015 | 47.51 | 47.83 | 46.08 | 47.06 | 290,042 | -0.91(-1.91%) |
Jan 13, 2015 | 47.73 | 48.38 | 47.45 | 47.98 | 178,774 | +0.57(+1.21%) |
Jan 12, 2015 | 47.54 | 47.96 | 47.26 | 47.41 | 180,538 | -0.06(-0.12%) |
Jan 09, 2015 | 48.13 | 48.13 | 47.38 | 47.46 | 201,324 | -0.81(-1.67%) |
Jan 08, 2015 | 47.65 | 48.50 | 46.76 | 48.27 | 649,045 | +0.10(+0.20%) |
Jan 07, 2015 | 47.60 | 48.31 | 47.60 | 48.17 | 568,851 | +0.94(+2.00%) |
Jan 06, 2015 | 48.47 | 48.97 | 46.33 | 47.23 | 281,099 | -0.94(-1.96%) |
Jan 05, 2015 | 48.46 | 49.66 | 47.95 | 48.17 | 283,304 | -0.56(-1.16%) |