Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.78 | 51.02 | 50.42 | 50.73 | 420,535 | -0.17(-0.32%) |
Mar 30, 2015 | 50.56 | 51.24 | 50.56 | 50.90 | 366,115 | +0.56(+1.12%) |
Mar 27, 2015 | 50.62 | 50.67 | 50.05 | 50.34 | 335,711 | -0.31(-0.62%) |
Mar 26, 2015 | 50.00 | 50.76 | 49.76 | 50.65 | 1,078,403 | +0.27(+0.54%) |
Mar 25, 2015 | 51.25 | 51.55 | 50.34 | 50.38 | 530,097 | -0.93(-1.82%) |
Mar 24, 2015 | 51.28 | 51.63 | 51.16 | 51.31 | 433,795 | -0.07(-0.14%) |
Mar 23, 2015 | 51.38 | 52.00 | 51.33 | 51.38 | 788,750 | +0.01(+0.02%) |
Mar 20, 2015 | 50.65 | 51.56 | 50.65 | 51.38 | 1,329,324 | +0.73(+1.44%) |
Mar 19, 2015 | 51.24 | 51.38 | 50.39 | 50.65 | 738,705 | -0.59(-1.14%) |
Mar 18, 2015 | 51.01 | 51.65 | 50.67 | 51.24 | 762,146 | +0.14(+0.27%) |
Mar 17, 2015 | 50.76 | 51.25 | 50.55 | 51.10 | 407,278 | +0.07(+0.13%) |
Mar 16, 2015 | 50.68 | 51.11 | 50.63 | 51.03 | 472,752 | +0.45(+0.90%) |
Mar 13, 2015 | 51.01 | 51.18 | 50.30 | 50.57 | 478,151 | -0.54(-1.05%) |
Mar 12, 2015 | 50.25 | 51.19 | 50.12 | 51.11 | 520,700 | +1.30(+2.60%) |
Mar 11, 2015 | 50.29 | 50.45 | 49.56 | 49.81 | 926,007 | -0.47(-0.94%) |
Mar 10, 2015 | 51.12 | 51.15 | 50.25 | 50.29 | 504,761 | -1.10(-2.14%) |
Mar 09, 2015 | 50.88 | 51.66 | 50.65 | 51.38 | 836,035 | +0.50(+0.99%) |
Mar 06, 2015 | 50.86 | 51.54 | 50.63 | 50.88 | 754,891 | -0.04(-0.08%) |
Mar 05, 2015 | 50.04 | 51.01 | 49.77 | 50.92 | 869,968 | +0.90(+1.80%) |
Mar 04, 2015 | 50.37 | 50.70 | 49.92 | 50.02 | 779,291 | -0.68(-1.34%) |
Mar 03, 2015 | 50.72 | 51.22 | 50.24 | 50.70 | 796,866 | -0.26(-0.52%) |
Mar 02, 2015 | 50.62 | 51.00 | 50.09 | 50.96 | 593,848 | +0.35(+0.69%) |
Feb 27, 2015 | 50.47 | 50.94 | 50.32 | 50.62 | 702,588 | +0.17(+0.34%) |
Feb 26, 2015 | 50.44 | 50.87 | 50.30 | 50.44 | 821,528 | -0.17(-0.34%) |
Feb 25, 2015 | 50.12 | 50.82 | 50.12 | 50.62 | 869,460 | +0.43(+0.86%) |
Feb 24, 2015 | 49.47 | 50.26 | 49.43 | 50.19 | 956,926 | +0.44(+0.88%) |
Feb 23, 2015 | 50.09 | 50.18 | 49.58 | 49.75 | 560,646 | -0.37(-0.74%) |
Feb 20, 2015 | 50.05 | 50.23 | 49.42 | 50.12 | 1,502,469 | -0.13(-0.26%) |
Feb 19, 2015 | 49.79 | 50.43 | 49.59 | 50.25 | 1,585,603 | +0.44(+0.88%) |
Feb 18, 2015 | 49.72 | 50.25 | 49.44 | 49.81 | 1,496,017 | -0.25(-0.49%) |
Feb 17, 2015 | 50.57 | 50.89 | 49.91 | 50.06 | 1,640,763 | -0.47(-0.93%) |
Feb 13, 2015 | 51.39 | 50.53 | 50.53 | 50.53 | 2,986,748 | -4.10(-7.50%) |
Feb 12, 2015 | 54.68 | 55.08 | 54.19 | 54.63 | 911,107 | +0.10(+0.18%) |
Feb 11, 2015 | 54.23 | 54.72 | 54.23 | 54.53 | 348,252 | +0.21(+0.38%) |
Feb 10, 2015 | 54.55 | 54.61 | 54.05 | 54.32 | 422,818 | +0.17(+0.32%) |
Feb 09, 2015 | 54.24 | 54.61 | 54.02 | 54.15 | 421,041 | -0.42(-0.77%) |
Feb 06, 2015 | 54.73 | 55.26 | 54.40 | 54.57 | 433,096 | +0.06(+0.11%) |
Feb 05, 2015 | 53.93 | 54.54 | 53.87 | 54.51 | 321,312 | +0.59(+1.10%) |
Feb 04, 2015 | 53.89 | 54.39 | 53.78 | 53.92 | 453,248 | -0.08(-0.15%) |
Feb 03, 2015 | 53.24 | 54.05 | 53.13 | 54.00 | 485,471 | +0.89(+1.67%) |
Feb 02, 2015 | 52.28 | 53.17 | 52.04 | 53.11 | 447,427 | +0.88(+1.68%) |
Jan 30, 2015 | 52.43 | 53.08 | 52.12 | 52.23 | 848,728 | -0.76(-1.44%) |
Jan 29, 2015 | 52.70 | 53.13 | 52.28 | 53.00 | 454,625 | +0.50(+0.96%) |
Jan 28, 2015 | 53.94 | 54.02 | 52.46 | 52.50 | 661,471 | -1.06(-1.98%) |
Jan 27, 2015 | 53.20 | 53.77 | 53.19 | 53.56 | 552,893 | -0.21(-0.38%) |
Jan 26, 2015 | 53.56 | 53.95 | 53.32 | 53.76 | 501,842 | +0.07(+0.14%) |
Jan 23, 2015 | 54.12 | 54.38 | 53.67 | 53.69 | 509,557 | -0.56(-1.03%) |
Jan 22, 2015 | 53.80 | 54.35 | 53.25 | 54.25 | 535,557 | +0.82(+1.54%) |
Jan 21, 2015 | 52.80 | 53.48 | 52.45 | 53.43 | 846,209 | +0.42(+0.79%) |
Jan 20, 2015 | 53.61 | 53.87 | 52.77 | 53.01 | 501,560 | -0.60(-1.12%) |
Jan 16, 2015 | 53.17 | 53.70 | 53.05 | 53.61 | 740,884 | +0.43(+0.80%) |
Jan 15, 2015 | 53.79 | 53.96 | 52.85 | 53.18 | 883,708 | -0.71(-1.31%) |
Jan 14, 2015 | 53.52 | 53.90 | 53.13 | 53.89 | 614,342 | -0.41(-0.76%) |
Jan 13, 2015 | 54.63 | 55.54 | 53.88 | 54.30 | 676,516 | +0.00(+0.00%) |
Jan 12, 2015 | 54.68 | 54.85 | 54.02 | 54.30 | 594,040 | -0.26(-0.48%) |
Jan 09, 2015 | 54.95 | 54.99 | 54.22 | 54.56 | 732,238 | -0.19(-0.35%) |
Jan 08, 2015 | 54.45 | 54.98 | 54.35 | 54.75 | 923,765 | +0.81(+1.49%) |
Jan 07, 2015 | 54.03 | 54.40 | 53.62 | 53.94 | 701,156 | +0.21(+0.40%) |
Jan 06, 2015 | 54.47 | 54.97 | 53.59 | 53.73 | 834,114 | -0.76(-1.39%) |
Jan 05, 2015 | 55.64 | 55.73 | 54.27 | 54.49 | 796,474 | -1.25(-2.24%) |