Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.98 | 50.22 | 49.88 | 50.10 | 954,324 | -0.12(-0.23%) |
Mar 30, 2015 | 50.02 | 50.43 | 49.96 | 50.22 | 653,467 | +0.27(+0.53%) |
Mar 27, 2015 | 49.81 | 50.08 | 49.68 | 49.95 | 699,787 | +0.06(+0.12%) |
Mar 26, 2015 | 49.51 | 50.09 | 49.12 | 49.90 | 747,452 | +0.13(+0.27%) |
Mar 25, 2015 | 50.81 | 50.81 | 49.75 | 49.76 | 829,431 | -0.91(-1.80%) |
Mar 24, 2015 | 51.59 | 51.59 | 50.60 | 50.67 | 738,365 | -0.71(-1.39%) |
Mar 23, 2015 | 51.78 | 51.88 | 51.35 | 51.39 | 794,900 | -0.55(-1.06%) |
Mar 20, 2015 | 51.98 | 52.08 | 51.57 | 51.94 | 1,607,850 | -0.16(-0.30%) |
Mar 19, 2015 | 51.92 | 52.48 | 51.87 | 52.09 | 733,092 | -0.01(-0.01%) |
Mar 18, 2015 | 51.64 | 52.22 | 51.13 | 52.10 | 675,557 | +0.39(+0.75%) |
Mar 17, 2015 | 51.43 | 51.85 | 51.40 | 51.71 | 723,261 | +0.32(+0.63%) |
Mar 16, 2015 | 50.91 | 51.46 | 50.68 | 51.39 | 493,553 | +0.71(+1.39%) |
Mar 13, 2015 | 50.73 | 51.02 | 50.36 | 50.68 | 400,408 | -0.14(-0.28%) |
Mar 12, 2015 | 50.55 | 51.04 | 50.47 | 50.82 | 423,194 | +0.34(+0.67%) |
Mar 11, 2015 | 49.67 | 50.51 | 49.59 | 50.49 | 717,417 | +0.70(+1.41%) |
Mar 10, 2015 | 50.01 | 50.23 | 49.55 | 49.79 | 844,616 | -0.61(-1.21%) |
Mar 09, 2015 | 50.30 | 50.58 | 50.18 | 50.39 | 400,664 | +0.16(+0.31%) |
Mar 06, 2015 | 50.08 | 50.72 | 50.04 | 50.24 | 659,521 | -0.09(-0.17%) |
Mar 05, 2015 | 50.34 | 50.43 | 49.92 | 50.33 | 546,440 | -0.00(-0.01%) |
Mar 04, 2015 | 50.51 | 50.58 | 50.14 | 50.33 | 547,022 | -0.25(-0.49%) |
Mar 03, 2015 | 51.34 | 51.42 | 50.44 | 50.58 | 972,690 | -0.86(-1.67%) |
Mar 02, 2015 | 50.73 | 51.50 | 50.73 | 51.44 | 678,319 | +0.80(+1.58%) |
Feb 27, 2015 | 50.65 | 50.82 | 50.56 | 50.63 | 625,399 | -0.16(-0.31%) |
Feb 26, 2015 | 50.88 | 51.08 | 50.56 | 50.79 | 742,560 | -0.12(-0.24%) |
Feb 25, 2015 | 50.77 | 51.13 | 50.77 | 50.91 | 739,522 | +0.08(+0.15%) |
Feb 24, 2015 | 50.56 | 50.95 | 50.15 | 50.84 | 864,867 | +0.41(+0.81%) |
Feb 23, 2015 | 50.53 | 50.80 | 50.10 | 50.43 | 749,069 | +0.02(+0.03%) |
Feb 20, 2015 | 50.18 | 50.43 | 49.38 | 50.41 | 696,181 | +0.05(+0.10%) |
Feb 19, 2015 | 49.79 | 50.61 | 49.58 | 50.36 | 1,080,545 | +0.51(+1.03%) |
Feb 18, 2015 | 49.60 | 49.92 | 49.47 | 49.85 | 741,434 | +0.28(+0.56%) |
Feb 17, 2015 | 49.23 | 49.68 | 49.14 | 49.57 | 761,058 | +0.15(+0.30%) |
Feb 13, 2015 | 48.74 | 49.43 | 49.43 | 49.43 | 751,351 | +0.63(+1.28%) |
Feb 12, 2015 | 48.40 | 48.92 | 48.32 | 48.80 | 910,972 | +0.49(+1.01%) |
Feb 11, 2015 | 48.07 | 48.44 | 47.85 | 48.31 | 755,319 | +0.23(+0.47%) |
Feb 10, 2015 | 47.94 | 48.23 | 47.48 | 48.09 | 791,558 | +0.46(+0.96%) |
Feb 09, 2015 | 48.00 | 48.20 | 47.31 | 47.63 | 1,235,811 | -0.46(-0.95%) |
Feb 06, 2015 | 46.98 | 48.51 | 46.36 | 48.09 | 1,187,661 | +0.34(+0.71%) |
Feb 05, 2015 | 46.99 | 49.24 | 46.99 | 47.75 | 2,286,905 | +1.50(+3.24%) |
Feb 04, 2015 | 46.23 | 46.67 | 45.82 | 46.25 | 1,364,847 | -0.42(-0.90%) |
Feb 03, 2015 | 46.75 | 46.77 | 46.23 | 46.67 | 1,748,840 | +0.48(+1.05%) |
Feb 02, 2015 | 45.20 | 46.22 | 45.05 | 46.19 | 1,724,271 | +0.74(+1.63%) |
Jan 30, 2015 | 45.95 | 46.18 | 45.38 | 45.45 | 1,672,195 | -0.76(-1.64%) |
Jan 29, 2015 | 47.08 | 47.40 | 46.04 | 46.21 | 1,304,577 | -0.87(-1.85%) |
Jan 28, 2015 | 47.97 | 48.56 | 46.95 | 47.08 | 879,124 | -0.50(-1.05%) |
Jan 27, 2015 | 47.61 | 47.98 | 47.32 | 47.58 | 1,141,299 | -0.55(-1.14%) |
Jan 26, 2015 | 48.66 | 48.94 | 48.04 | 48.13 | 868,755 | -0.39(-0.81%) |
Jan 23, 2015 | 47.79 | 48.74 | 47.70 | 48.52 | 1,241,629 | +0.64(+1.34%) |
Jan 22, 2015 | 46.64 | 48.13 | 46.64 | 47.88 | 1,153,784 | +1.31(+2.82%) |
Jan 21, 2015 | 47.10 | 47.25 | 46.05 | 46.56 | 1,162,954 | -0.58(-1.24%) |
Jan 20, 2015 | 46.80 | 47.35 | 46.20 | 47.15 | 992,188 | +0.23(+0.48%) |
Jan 16, 2015 | 46.51 | 47.08 | 46.51 | 46.92 | 884,494 | +0.19(+0.40%) |
Jan 15, 2015 | 47.41 | 47.64 | 46.61 | 46.73 | 892,222 | -0.38(-0.80%) |
Jan 14, 2015 | 46.97 | 47.65 | 46.75 | 47.11 | 959,415 | -0.42(-0.89%) |
Jan 13, 2015 | 47.82 | 48.28 | 47.17 | 47.53 | 1,156,743 | +0.00(+0.00%) |
Jan 12, 2015 | 48.02 | 48.40 | 47.50 | 47.53 | 808,312 | -0.52(-1.08%) |
Jan 09, 2015 | 49.03 | 49.46 | 47.98 | 48.05 | 1,002,722 | -0.99(-2.02%) |
Jan 08, 2015 | 48.07 | 49.31 | 48.02 | 49.04 | 887,120 | +1.26(+2.63%) |
Jan 07, 2015 | 48.31 | 48.68 | 47.45 | 47.78 | 969,318 | -0.26(-0.54%) |
Jan 06, 2015 | 48.96 | 49.49 | 47.58 | 48.04 | 1,163,196 | -0.92(-1.88%) |
Jan 05, 2015 | 50.12 | 50.12 | 48.92 | 48.96 | 802,600 | -1.28(-2.54%) |