Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.09 | 52.14 | 50.42 | 50.93 | 1,262,714 | -0.49(-0.95%) |
Mar 30, 2015 | 51.91 | 52.28 | 49.95 | 51.42 | 1,039,138 | +0.10(+0.20%) |
Mar 27, 2015 | 51.19 | 51.91 | 49.90 | 51.32 | 1,863,628 | -0.04(-0.07%) |
Mar 26, 2015 | 50.46 | 51.37 | 49.78 | 51.35 | 1,670,198 | +2.01(+4.07%) |
Mar 25, 2015 | 48.87 | 50.47 | 48.06 | 49.35 | 1,301,877 | +0.91(+1.89%) |
Mar 24, 2015 | 48.15 | 48.59 | 47.15 | 48.43 | 1,155,000 | +0.30(+0.63%) |
Mar 23, 2015 | 48.85 | 50.05 | 48.09 | 48.13 | 1,297,258 | -1.18(-2.39%) |
Mar 20, 2015 | 49.24 | 50.05 | 48.70 | 49.31 | 1,624,987 | +0.43(+0.89%) |
Mar 19, 2015 | 48.71 | 49.38 | 48.17 | 48.87 | 2,884,352 | -1.39(-2.77%) |
Mar 18, 2015 | 46.59 | 50.54 | 46.52 | 50.27 | 1,282,224 | +2.73(+5.75%) |
Mar 17, 2015 | 47.91 | 48.97 | 47.49 | 47.54 | 898,733 | -1.21(-2.47%) |
Mar 16, 2015 | 47.96 | 48.90 | 46.48 | 48.74 | 963,891 | -0.15(-0.31%) |
Mar 13, 2015 | 48.05 | 49.66 | 46.90 | 48.89 | 1,478,334 | +0.61(+1.27%) |
Mar 12, 2015 | 49.20 | 50.26 | 48.08 | 48.28 | 1,083,097 | -0.74(-1.50%) |
Mar 11, 2015 | 48.22 | 49.11 | 47.61 | 49.02 | 1,470,832 | +1.18(+2.47%) |
Mar 10, 2015 | 47.80 | 48.71 | 47.18 | 47.83 | 995,401 | -0.52(-1.08%) |
Mar 09, 2015 | 50.03 | 50.03 | 47.47 | 48.36 | 1,187,394 | -0.74(-1.50%) |
Mar 06, 2015 | 49.83 | 51.33 | 48.92 | 49.09 | 1,077,736 | -1.44(-2.85%) |
Mar 05, 2015 | 50.99 | 51.16 | 49.95 | 50.53 | 845,869 | -0.65(-1.27%) |
Mar 04, 2015 | 50.84 | 51.55 | 49.10 | 51.18 | 813,543 | +0.25(+0.50%) |
Mar 03, 2015 | 50.00 | 51.54 | 49.66 | 50.93 | 1,368,872 | +0.72(+1.43%) |
Mar 02, 2015 | 48.78 | 50.49 | 47.88 | 50.21 | 1,385,600 | +1.51(+3.10%) |
Feb 27, 2015 | 50.75 | 50.82 | 48.69 | 48.70 | 963,354 | -1.88(-3.71%) |
Feb 26, 2015 | 51.08 | 51.42 | 49.73 | 50.58 | 1,366,492 | -1.02(-1.97%) |
Feb 25, 2015 | 51.25 | 51.96 | 50.03 | 51.60 | 1,420,982 | +0.72(+1.42%) |
Feb 24, 2015 | 50.31 | 51.54 | 49.50 | 50.88 | 2,470,499 | +1.39(+2.81%) |
Feb 23, 2015 | 47.74 | 50.95 | 47.18 | 49.49 | 1,813,634 | +1.07(+2.22%) |
Feb 20, 2015 | 46.90 | 48.70 | 45.80 | 48.41 | 1,469,378 | +1.56(+3.34%) |
Feb 19, 2015 | 41.34 | 47.47 | 41.00 | 46.85 | 2,148,843 | +1.76(+3.91%) |
Feb 18, 2015 | 46.36 | 47.02 | 44.79 | 45.09 | 2,020,450 | -1.98(-4.21%) |
Feb 17, 2015 | 46.34 | 47.11 | 45.43 | 47.07 | 914,548 | +0.73(+1.57%) |
Feb 13, 2015 | 46.64 | 46.34 | 46.34 | 46.34 | 979,910 | +0.57(+1.24%) |
Feb 12, 2015 | 44.26 | 47.35 | 44.26 | 45.77 | 1,537,007 | +2.28(+5.24%) |
Feb 11, 2015 | 42.47 | 44.08 | 41.04 | 43.49 | 978,111 | +0.16(+0.36%) |
Feb 10, 2015 | 44.28 | 44.32 | 42.47 | 43.34 | 1,195,582 | -0.74(-1.68%) |
Feb 09, 2015 | 46.32 | 46.74 | 44.05 | 44.08 | 1,089,073 | -1.52(-3.33%) |
Feb 06, 2015 | 46.06 | 47.41 | 44.29 | 45.59 | 1,832,106 | -0.20(-0.43%) |
Feb 05, 2015 | 47.33 | 48.07 | 45.18 | 45.79 | 1,807,986 | -0.78(-1.68%) |
Feb 04, 2015 | 46.02 | 47.22 | 45.18 | 46.58 | 982,825 | -0.36(-0.76%) |
Feb 03, 2015 | 45.47 | 47.90 | 45.47 | 46.93 | 2,223,284 | +2.41(+5.41%) |
Feb 02, 2015 | 43.59 | 45.30 | 43.59 | 44.53 | 1,424,953 | +1.23(+2.84%) |
Jan 30, 2015 | 42.80 | 44.45 | 41.31 | 43.30 | 1,361,402 | +0.20(+0.46%) |
Jan 29, 2015 | 40.87 | 43.21 | 39.28 | 43.10 | 1,562,529 | +1.42(+3.41%) |
Jan 28, 2015 | 43.87 | 44.25 | 41.37 | 41.67 | 858,643 | -2.50(-5.65%) |
Jan 27, 2015 | 42.72 | 45.05 | 42.59 | 44.17 | 812,506 | +1.06(+2.45%) |
Jan 26, 2015 | 41.60 | 43.27 | 40.41 | 43.12 | 609,054 | +1.63(+3.93%) |
Jan 23, 2015 | 41.00 | 42.39 | 40.55 | 41.49 | 1,167,148 | -0.66(-1.57%) |
Jan 22, 2015 | 44.88 | 45.52 | 41.16 | 42.15 | 1,638,696 | -2.71(-6.05%) |
Jan 21, 2015 | 41.83 | 45.31 | 41.50 | 44.86 | 1,301,299 | +3.45(+8.33%) |
Jan 20, 2015 | 41.51 | 41.51 | 39.44 | 41.41 | 826,108 | -0.25(-0.59%) |
Jan 16, 2015 | 39.74 | 41.76 | 38.97 | 41.66 | 1,019,853 | +2.20(+5.58%) |
Jan 15, 2015 | 41.31 | 42.38 | 39.11 | 39.45 | 1,190,719 | -0.51(-1.29%) |
Jan 14, 2015 | 38.07 | 40.67 | 36.76 | 39.97 | 2,023,401 | +2.62(+7.01%) |
Jan 13, 2015 | 35.67 | 37.36 | 35.50 | 37.35 | 755,755 | +1.22(+3.36%) |
Jan 12, 2015 | 37.67 | 38.07 | 35.78 | 36.13 | 866,325 | -2.13(-5.57%) |
Jan 09, 2015 | 37.03 | 38.63 | 36.80 | 38.26 | 1,178,753 | +1.13(+3.05%) |
Jan 08, 2015 | 36.64 | 38.42 | 35.94 | 37.13 | 1,412,640 | +1.08(+3.01%) |
Jan 07, 2015 | 37.09 | 38.05 | 35.45 | 36.05 | 1,211,162 | -0.50(-1.38%) |
Jan 06, 2015 | 37.62 | 38.50 | 35.65 | 36.55 | 1,261,154 | -1.00(-2.67%) |
Jan 05, 2015 | 38.16 | 38.64 | 36.69 | 37.56 | 1,184,092 | -1.33(-3.42%) |