Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.70 | 52.00 | 51.05 | 51.27 | 320,953 | -0.63(-1.21%) |
Mar 30, 2015 | 51.72 | 52.17 | 51.44 | 51.90 | 166,985 | +0.21(+0.41%) |
Mar 27, 2015 | 51.53 | 51.82 | 50.98 | 51.69 | 196,842 | +0.06(+0.12%) |
Mar 26, 2015 | 51.17 | 51.80 | 50.77 | 51.63 | 130,783 | +0.37(+0.72%) |
Mar 25, 2015 | 52.50 | 52.50 | 51.14 | 51.26 | 116,405 | -1.43(-2.71%) |
Mar 24, 2015 | 52.09 | 52.75 | 51.76 | 52.69 | 125,020 | +0.73(+1.40%) |
Mar 23, 2015 | 51.92 | 52.60 | 51.73 | 51.96 | 248,403 | -0.23(-0.44%) |
Mar 20, 2015 | 52.75 | 52.99 | 51.98 | 52.19 | 637,646 | -0.38(-0.72%) |
Mar 19, 2015 | 52.01 | 52.79 | 52.01 | 52.57 | 125,989 | +0.20(+0.38%) |
Mar 18, 2015 | 52.39 | 52.80 | 51.96 | 52.37 | 111,075 | -0.12(-0.23%) |
Mar 17, 2015 | 52.75 | 53.05 | 51.57 | 52.49 | 195,450 | -0.30(-0.57%) |
Mar 16, 2015 | 52.71 | 53.00 | 52.33 | 52.79 | 127,093 | +0.46(+0.88%) |
Mar 13, 2015 | 52.90 | 52.90 | 51.71 | 52.33 | 153,438 | -0.53(-1.00%) |
Mar 12, 2015 | 51.91 | 53.15 | 51.56 | 52.86 | 298,108 | +1.73(+3.38%) |
Mar 11, 2015 | 50.95 | 51.40 | 50.91 | 51.13 | 115,914 | +0.18(+0.35%) |
Mar 10, 2015 | 50.74 | 51.29 | 50.03 | 50.95 | 238,230 | -0.01(-0.02%) |
Mar 09, 2015 | 50.21 | 51.31 | 50.11 | 50.96 | 223,859 | +0.81(+1.62%) |
Mar 06, 2015 | 49.44 | 50.25 | 49.00 | 50.15 | 142,111 | +0.22(+0.44%) |
Mar 05, 2015 | 50.30 | 50.58 | 49.76 | 49.93 | 128,276 | -0.22(-0.44%) |
Mar 04, 2015 | 49.68 | 50.99 | 49.58 | 50.15 | 194,983 | +0.15(+0.30%) |
Mar 03, 2015 | 50.42 | 50.53 | 49.66 | 50.00 | 275,436 | -0.69(-1.36%) |
Mar 02, 2015 | 50.44 | 50.99 | 50.19 | 50.69 | 154,327 | -0.01(-0.02%) |
Feb 27, 2015 | 50.52 | 51.11 | 50.11 | 50.70 | 200,370 | -0.03(-0.06%) |
Feb 26, 2015 | 50.35 | 50.87 | 50.27 | 50.73 | 141,159 | +0.23(+0.46%) |
Feb 25, 2015 | 50.61 | 50.61 | 50.23 | 50.50 | 117,272 | -0.02(-0.04%) |
Feb 24, 2015 | 50.53 | 50.68 | 50.13 | 50.52 | 162,640 | -0.13(-0.26%) |
Feb 23, 2015 | 50.34 | 50.77 | 49.87 | 50.65 | 182,851 | +0.15(+0.30%) |
Feb 20, 2015 | 50.74 | 50.78 | 50.16 | 50.50 | 92,800 | -0.28(-0.55%) |
Feb 19, 2015 | 49.96 | 50.79 | 49.93 | 50.78 | 158,930 | +0.87(+1.74%) |
Feb 18, 2015 | 49.34 | 50.33 | 49.04 | 49.91 | 258,697 | +0.67(+1.36%) |
Feb 17, 2015 | 50.33 | 50.33 | 48.96 | 49.24 | 154,603 | -0.95(-1.89%) |
Feb 13, 2015 | 49.17 | 50.19 | 50.19 | 50.19 | 332,900 | +1.15(+2.35%) |
Feb 12, 2015 | 49.69 | 49.91 | 49.00 | 49.04 | 161,791 | -0.38(-0.77%) |
Feb 11, 2015 | 49.11 | 49.68 | 48.91 | 49.42 | 92,601 | +0.24(+0.49%) |
Feb 10, 2015 | 49.08 | 49.45 | 48.22 | 49.18 | 93,129 | +0.26(+0.53%) |
Feb 09, 2015 | 49.24 | 49.45 | 48.64 | 48.92 | 72,039 | -0.43(-0.87%) |
Feb 06, 2015 | 49.90 | 49.90 | 48.99 | 49.35 | 90,060 | -0.66(-1.32%) |
Feb 05, 2015 | 49.51 | 50.13 | 49.24 | 50.01 | 97,556 | +0.61(+1.23%) |
Feb 04, 2015 | 49.58 | 49.87 | 49.12 | 49.40 | 100,722 | -0.46(-0.92%) |
Feb 03, 2015 | 48.86 | 50.00 | 48.69 | 49.86 | 155,800 | +1.12(+2.30%) |
Feb 02, 2015 | 48.47 | 49.17 | 47.76 | 48.74 | 114,563 | +0.19(+0.39%) |
Jan 30, 2015 | 48.98 | 49.14 | 48.29 | 48.55 | 153,568 | -0.61(-1.24%) |
Jan 29, 2015 | 48.74 | 49.18 | 48.02 | 49.16 | 64,485 | +0.59(+1.21%) |
Jan 28, 2015 | 49.16 | 49.17 | 48.01 | 48.57 | 130,835 | -0.46(-0.94%) |
Jan 27, 2015 | 49.46 | 49.46 | 48.56 | 49.03 | 101,019 | -0.67(-1.35%) |
Jan 26, 2015 | 48.63 | 49.71 | 48.40 | 49.70 | 164,845 | +1.18(+2.43%) |
Jan 23, 2015 | 48.84 | 49.35 | 48.23 | 48.52 | 78,411 | -0.25(-0.51%) |
Jan 22, 2015 | 48.24 | 48.83 | 47.92 | 48.77 | 92,825 | +0.84(+1.75%) |
Jan 21, 2015 | 48.37 | 48.73 | 47.63 | 47.93 | 111,300 | -0.57(-1.18%) |
Jan 20, 2015 | 48.09 | 48.76 | 47.58 | 48.50 | 124,265 | +0.35(+0.73%) |
Jan 16, 2015 | 47.99 | 48.31 | 47.70 | 48.15 | 163,081 | -0.05(-0.10%) |
Jan 15, 2015 | 47.96 | 48.23 | 47.35 | 48.20 | 141,150 | +0.31(+0.65%) |
Jan 14, 2015 | 47.13 | 48.06 | 47.11 | 47.89 | 235,325 | +0.40(+0.84%) |
Jan 13, 2015 | 47.75 | 48.94 | 46.71 | 47.49 | 213,290 | +0.14(+0.30%) |
Jan 12, 2015 | 46.88 | 47.69 | 46.52 | 47.35 | 281,689 | +0.61(+1.31%) |
Jan 09, 2015 | 47.29 | 47.73 | 46.47 | 46.74 | 96,423 | -0.63(-1.33%) |
Jan 08, 2015 | 47.04 | 47.80 | 46.73 | 47.37 | 147,381 | +0.75(+1.61%) |
Jan 07, 2015 | 45.06 | 46.64 | 44.77 | 46.62 | 248,201 | +2.00(+4.48%) |
Jan 06, 2015 | 44.36 | 44.97 | 43.90 | 44.62 | 216,753 | +0.40(+0.90%) |
Jan 05, 2015 | 45.00 | 45.19 | 43.77 | 44.22 | 139,809 | -1.17(-2.58%) |