Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.86 | 51.36 | 50.64 | 51.06 | 960,115 | +0.05(+0.10%) |
Mar 30, 2015 | 50.52 | 51.36 | 50.44 | 51.01 | 964,002 | +0.78(+1.56%) |
Mar 27, 2015 | 49.48 | 50.35 | 49.41 | 50.22 | 1,094,434 | +0.83(+1.68%) |
Mar 26, 2015 | 48.84 | 49.63 | 48.41 | 49.39 | 882,070 | +0.27(+0.56%) |
Mar 25, 2015 | 50.27 | 50.27 | 49.07 | 49.12 | 1,034,252 | -1.17(-2.33%) |
Mar 24, 2015 | 50.36 | 50.38 | 49.91 | 50.29 | 775,118 | -0.13(-0.25%) |
Mar 23, 2015 | 50.80 | 50.87 | 50.42 | 50.42 | 616,921 | -0.44(-0.87%) |
Mar 20, 2015 | 51.03 | 51.10 | 50.70 | 50.86 | 843,525 | +0.25(+0.50%) |
Mar 19, 2015 | 50.51 | 51.01 | 50.32 | 50.61 | 846,178 | +0.03(+0.06%) |
Mar 18, 2015 | 50.14 | 50.80 | 49.68 | 50.58 | 961,240 | +0.33(+0.66%) |
Mar 17, 2015 | 49.97 | 50.28 | 49.77 | 50.24 | 514,692 | +0.25(+0.51%) |
Mar 16, 2015 | 49.64 | 50.29 | 49.60 | 49.99 | 657,789 | +0.56(+1.13%) |
Mar 13, 2015 | 49.56 | 49.87 | 48.90 | 49.43 | 703,168 | -0.35(-0.71%) |
Mar 12, 2015 | 49.76 | 50.22 | 49.41 | 49.78 | 717,837 | +0.30(+0.61%) |
Mar 11, 2015 | 49.19 | 49.94 | 48.92 | 49.48 | 1,071,711 | +0.38(+0.78%) |
Mar 10, 2015 | 48.69 | 49.28 | 48.49 | 49.10 | 2,201,988 | -0.06(-0.12%) |
Mar 09, 2015 | 48.01 | 49.38 | 48.01 | 49.16 | 1,410,169 | +1.13(+2.36%) |
Mar 06, 2015 | 48.32 | 48.50 | 47.83 | 48.02 | 696,091 | -0.51(-1.05%) |
Mar 05, 2015 | 48.36 | 48.73 | 48.19 | 48.53 | 892,913 | +0.17(+0.34%) |
Mar 04, 2015 | 48.32 | 48.46 | 48.11 | 48.37 | 900,691 | -0.26(-0.54%) |
Mar 03, 2015 | 49.38 | 49.69 | 48.58 | 48.63 | 1,295,582 | -1.13(-2.28%) |
Mar 02, 2015 | 48.12 | 49.83 | 47.93 | 49.77 | 1,869,039 | +1.64(+3.41%) |
Feb 27, 2015 | 48.62 | 48.62 | 48.06 | 48.12 | 902,001 | -0.47(-0.97%) |
Feb 26, 2015 | 48.49 | 48.72 | 48.04 | 48.59 | 2,058,002 | +0.01(+0.02%) |
Feb 25, 2015 | 49.42 | 49.55 | 48.52 | 48.58 | 1,991,450 | -0.65(-1.31%) |
Feb 24, 2015 | 49.38 | 49.61 | 49.15 | 49.23 | 1,365,549 | -0.01(-0.02%) |
Feb 23, 2015 | 49.83 | 50.08 | 49.05 | 49.24 | 1,801,565 | -0.90(-1.79%) |
Feb 20, 2015 | 49.91 | 50.20 | 49.69 | 50.14 | 1,882,908 | +0.29(+0.59%) |
Feb 19, 2015 | 48.72 | 49.87 | 48.47 | 49.84 | 1,805,949 | +0.95(+1.94%) |
Feb 18, 2015 | 48.25 | 48.99 | 48.08 | 48.89 | 1,344,217 | +0.54(+1.11%) |
Feb 17, 2015 | 48.12 | 48.64 | 48.12 | 48.36 | 946,079 | +0.10(+0.20%) |
Feb 13, 2015 | 47.78 | 48.26 | 48.26 | 48.26 | 904,186 | +0.46(+0.96%) |
Feb 12, 2015 | 47.48 | 47.94 | 47.38 | 47.80 | 1,325,867 | +0.57(+1.20%) |
Feb 11, 2015 | 47.66 | 47.94 | 47.14 | 47.23 | 1,453,340 | -0.41(-0.86%) |
Feb 10, 2015 | 47.43 | 47.72 | 47.15 | 47.64 | 1,169,427 | +0.61(+1.29%) |
Feb 09, 2015 | 47.56 | 47.78 | 46.99 | 47.04 | 1,040,791 | -0.72(-1.52%) |
Feb 06, 2015 | 47.70 | 48.26 | 47.67 | 47.76 | 934,561 | +0.24(+0.51%) |
Feb 05, 2015 | 47.56 | 47.86 | 47.15 | 47.52 | 1,165,741 | +0.39(+0.83%) |
Feb 04, 2015 | 47.52 | 48.23 | 47.00 | 47.12 | 2,726,493 | -0.32(-0.68%) |
Feb 03, 2015 | 45.15 | 48.19 | 44.95 | 47.45 | 4,346,932 | +1.90(+4.16%) |
Feb 02, 2015 | 44.14 | 45.64 | 43.91 | 45.55 | 2,912,675 | +1.51(+3.42%) |
Jan 30, 2015 | 43.72 | 44.28 | 43.40 | 44.04 | 1,620,244 | -0.14(-0.31%) |
Jan 29, 2015 | 43.78 | 44.26 | 43.03 | 44.18 | 1,400,799 | +0.43(+0.98%) |
Jan 28, 2015 | 43.90 | 45.13 | 43.68 | 43.75 | 1,439,888 | +0.41(+0.95%) |
Jan 27, 2015 | 43.16 | 43.80 | 42.81 | 43.34 | 966,279 | -0.20(-0.45%) |
Jan 26, 2015 | 43.20 | 43.56 | 42.95 | 43.54 | 739,540 | +0.36(+0.84%) |
Jan 23, 2015 | 42.69 | 43.49 | 42.54 | 43.17 | 1,436,591 | +0.44(+1.03%) |
Jan 22, 2015 | 41.47 | 42.78 | 41.29 | 42.73 | 821,072 | +1.40(+3.38%) |
Jan 21, 2015 | 40.72 | 41.48 | 40.65 | 41.34 | 987,650 | +0.37(+0.91%) |
Jan 20, 2015 | 41.43 | 41.52 | 40.54 | 40.96 | 1,072,335 | -0.22(-0.52%) |
Jan 16, 2015 | 41.19 | 41.29 | 40.68 | 41.18 | 1,103,913 | -0.26(-0.64%) |
Jan 15, 2015 | 41.44 | 41.88 | 41.24 | 41.44 | 1,851,323 | +0.00(+0.00%) |
Jan 14, 2015 | 41.59 | 41.70 | 40.96 | 41.44 | 952,371 | -0.44(-1.05%) |
Jan 13, 2015 | 41.93 | 42.57 | 41.30 | 41.88 | 1,594,211 | +0.20(+0.47%) |
Jan 12, 2015 | 42.18 | 42.18 | 41.31 | 41.69 | 867,237 | -0.45(-1.07%) |
Jan 09, 2015 | 42.83 | 43.20 | 42.05 | 42.14 | 978,494 | -0.67(-1.58%) |
Jan 08, 2015 | 41.89 | 42.90 | 41.88 | 42.81 | 1,121,138 | +1.37(+3.30%) |
Jan 07, 2015 | 41.44 | 41.86 | 41.15 | 41.44 | 997,587 | +0.32(+0.78%) |
Jan 06, 2015 | 41.43 | 41.84 | 40.37 | 41.12 | 1,221,549 | -0.32(-0.78%) |
Jan 05, 2015 | 41.74 | 41.90 | 41.00 | 41.44 | 1,337,426 | -0.25(-0.61%) |