Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.90 | 52.04 | 51.74 | 51.89 | 1,724,217 | -0.20(-0.39%) |
Mar 30, 2015 | 51.69 | 52.23 | 51.69 | 52.10 | 1,713,992 | +0.62(+1.21%) |
Mar 27, 2015 | 51.26 | 51.53 | 50.99 | 51.47 | 1,573,442 | +0.26(+0.51%) |
Mar 26, 2015 | 51.30 | 51.43 | 50.98 | 51.21 | 3,165,684 | -0.16(-0.32%) |
Mar 25, 2015 | 52.57 | 52.57 | 51.32 | 51.38 | 1,536,269 | -1.09(-2.07%) |
Mar 24, 2015 | 52.46 | 52.56 | 52.32 | 52.46 | 1,620,900 | +0.03(+0.05%) |
Mar 23, 2015 | 52.37 | 52.61 | 52.36 | 52.44 | 2,081,914 | +0.08(+0.15%) |
Mar 20, 2015 | 52.05 | 52.43 | 51.92 | 52.36 | 2,495,502 | +0.55(+1.06%) |
Mar 19, 2015 | 51.58 | 51.83 | 51.47 | 51.81 | 1,644,557 | +0.10(+0.19%) |
Mar 18, 2015 | 51.19 | 51.86 | 50.95 | 51.71 | 2,203,600 | +0.47(+0.91%) |
Mar 17, 2015 | 51.06 | 51.30 | 50.89 | 51.24 | 1,418,181 | +0.11(+0.21%) |
Mar 16, 2015 | 51.18 | 51.28 | 51.04 | 51.13 | 2,467,668 | +0.18(+0.34%) |
Mar 13, 2015 | 51.15 | 51.15 | 50.34 | 50.96 | 1,729,783 | -0.18(-0.35%) |
Mar 12, 2015 | 50.56 | 51.20 | 50.56 | 51.14 | 1,772,601 | +0.87(+1.73%) |
Mar 11, 2015 | 49.99 | 50.27 | 49.79 | 50.27 | 1,915,315 | +0.32(+0.64%) |
Mar 10, 2015 | 50.21 | 50.21 | 49.78 | 49.95 | 1,843,535 | -0.60(-1.18%) |
Mar 09, 2015 | 50.32 | 50.63 | 50.32 | 50.54 | 1,361,960 | +0.33(+0.66%) |
Mar 06, 2015 | 50.66 | 50.85 | 50.14 | 50.21 | 1,562,173 | -0.70(-1.38%) |
Mar 05, 2015 | 50.90 | 50.98 | 50.60 | 50.91 | 1,747,746 | +0.07(+0.13%) |
Mar 04, 2015 | 50.92 | 51.16 | 50.65 | 50.84 | 1,256,243 | -0.32(-0.62%) |
Mar 03, 2015 | 51.38 | 51.38 | 50.97 | 51.16 | 1,299,234 | -0.30(-0.59%) |
Mar 02, 2015 | 51.12 | 51.59 | 51.08 | 51.46 | 2,151,396 | +0.39(+0.75%) |
Feb 27, 2015 | 51.28 | 51.38 | 51.08 | 51.08 | 2,037,875 | -0.25(-0.50%) |
Feb 26, 2015 | 51.05 | 51.38 | 51.05 | 51.33 | 1,529,301 | +0.16(+0.31%) |
Feb 25, 2015 | 51.21 | 51.29 | 50.93 | 51.17 | 2,003,773 | -0.01(-0.02%) |
Feb 24, 2015 | 51.10 | 51.32 | 50.95 | 51.18 | 1,250,276 | +0.12(+0.24%) |
Feb 23, 2015 | 50.84 | 51.06 | 50.49 | 51.06 | 1,600,899 | +0.09(+0.17%) |
Feb 20, 2015 | 50.81 | 51.02 | 50.37 | 50.97 | 1,647,154 | +0.08(+0.16%) |
Feb 19, 2015 | 50.88 | 51.01 | 50.70 | 50.89 | 2,183,911 | -0.05(-0.09%) |
Feb 18, 2015 | 50.71 | 50.95 | 50.54 | 50.94 | 1,690,943 | +0.12(+0.24%) |
Feb 17, 2015 | 50.74 | 50.89 | 50.61 | 50.81 | 1,671,013 | +0.05(+0.10%) |
Feb 13, 2015 | 50.47 | 50.77 | 50.77 | 50.77 | 1,688,313 | +0.28(+0.55%) |
Feb 12, 2015 | 50.21 | 50.53 | 50.08 | 50.49 | 1,398,906 | +0.61(+1.23%) |
Feb 11, 2015 | 49.84 | 49.99 | 49.52 | 49.88 | 1,759,646 | -0.04(-0.09%) |
Feb 10, 2015 | 50.00 | 50.01 | 49.30 | 49.92 | 2,203,287 | +0.25(+0.51%) |
Feb 09, 2015 | 49.98 | 50.25 | 49.63 | 49.67 | 2,215,845 | -0.46(-0.93%) |
Feb 06, 2015 | 50.29 | 50.46 | 49.94 | 50.13 | 4,271,557 | -0.04(-0.08%) |
Feb 05, 2015 | 49.72 | 50.28 | 49.65 | 50.17 | 2,012,802 | +0.65(+1.31%) |
Feb 04, 2015 | 49.45 | 49.86 | 49.41 | 49.52 | 3,713,804 | -0.11(-0.21%) |
Feb 03, 2015 | 49.06 | 49.71 | 48.98 | 49.63 | 2,387,029 | +0.86(+1.77%) |
Feb 02, 2015 | 48.37 | 48.78 | 47.72 | 48.76 | 2,684,070 | +0.58(+1.21%) |
Jan 30, 2015 | 48.94 | 49.05 | 48.09 | 48.18 | 4,839,558 | -1.02(-2.07%) |
Jan 29, 2015 | 48.79 | 49.22 | 48.38 | 49.20 | 2,185,101 | +0.57(+1.18%) |
Jan 28, 2015 | 49.57 | 49.68 | 48.49 | 48.63 | 2,215,610 | -0.73(-1.48%) |
Jan 27, 2015 | 49.08 | 49.57 | 48.97 | 49.36 | 1,749,348 | -0.26(-0.53%) |
Jan 26, 2015 | 49.14 | 49.63 | 48.73 | 49.62 | 2,018,499 | +0.44(+0.89%) |
Jan 23, 2015 | 49.25 | 49.44 | 49.00 | 49.18 | 3,153,362 | -0.14(-0.28%) |
Jan 22, 2015 | 48.61 | 49.33 | 48.09 | 49.32 | 2,529,818 | +1.01(+2.09%) |
Jan 21, 2015 | 48.30 | 48.61 | 48.07 | 48.31 | 2,864,386 | -0.08(-0.17%) |
Jan 20, 2015 | 48.72 | 48.83 | 48.05 | 48.40 | 2,646,380 | -0.31(-0.64%) |
Jan 16, 2015 | 47.76 | 48.78 | 47.76 | 48.71 | 2,590,599 | +0.78(+1.62%) |
Jan 15, 2015 | 48.81 | 48.92 | 47.81 | 47.93 | 3,591,203 | -0.77(-1.57%) |
Jan 14, 2015 | 48.58 | 48.79 | 48.17 | 48.70 | 7,500,745 | -0.24(-0.48%) |
Jan 13, 2015 | 49.12 | 49.71 | 48.34 | 48.93 | 4,965,772 | +0.20(+0.41%) |
Jan 12, 2015 | 48.90 | 49.00 | 48.30 | 48.73 | 3,148,471 | -0.17(-0.34%) |
Jan 09, 2015 | 49.39 | 49.43 | 48.81 | 48.90 | 2,056,004 | -0.48(-0.98%) |
Jan 08, 2015 | 48.84 | 49.43 | 48.84 | 49.38 | 3,039,574 | +0.85(+1.75%) |
Jan 07, 2015 | 48.46 | 48.53 | 48.07 | 48.53 | 3,922,297 | +0.50(+1.04%) |
Jan 06, 2015 | 48.96 | 48.98 | 47.68 | 48.03 | 6,072,306 | -0.81(-1.67%) |
Jan 05, 2015 | 49.27 | 49.45 | 48.63 | 48.85 | 3,932,041 | -0.76(-1.53%) |