Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 46.68 | 47.80 | 46.39 | 46.48 | 286,530 | -0.22(-0.47%) |
Mar 30, 2015 | 45.75 | 47.09 | 45.72 | 46.70 | 220,953 | +1.36(+3.00%) |
Mar 27, 2015 | 44.80 | 45.46 | 43.77 | 45.34 | 263,690 | +0.38(+0.85%) |
Mar 26, 2015 | 42.18 | 45.25 | 42.15 | 44.96 | 430,329 | +1.99(+4.63%) |
Mar 25, 2015 | 44.60 | 44.69 | 42.25 | 42.97 | 331,357 | -1.46(-3.29%) |
Mar 24, 2015 | 45.26 | 45.50 | 44.32 | 44.43 | 245,196 | -0.74(-1.64%) |
Mar 23, 2015 | 46.23 | 46.36 | 45.03 | 45.17 | 204,284 | -1.23(-2.65%) |
Mar 20, 2015 | 46.95 | 46.95 | 45.90 | 46.40 | 478,935 | -0.25(-0.54%) |
Mar 19, 2015 | 47.53 | 48.33 | 46.33 | 46.65 | 365,062 | -0.63(-1.33%) |
Mar 18, 2015 | 46.50 | 47.45 | 45.66 | 47.28 | 518,804 | +0.71(+1.52%) |
Mar 17, 2015 | 44.69 | 46.61 | 44.33 | 46.57 | 547,430 | +1.91(+4.28%) |
Mar 16, 2015 | 43.95 | 44.83 | 43.85 | 44.66 | 366,384 | +1.12(+2.57%) |
Mar 13, 2015 | 44.02 | 44.75 | 42.90 | 43.54 | 335,322 | -0.45(-1.02%) |
Mar 12, 2015 | 43.63 | 44.15 | 42.88 | 43.99 | 282,243 | +0.14(+0.32%) |
Mar 11, 2015 | 43.66 | 44.00 | 42.55 | 43.85 | 456,546 | +0.00(+0.00%) |
Mar 10, 2015 | 45.00 | 45.02 | 43.85 | 43.85 | 331,590 | -1.55(-3.41%) |
Mar 09, 2015 | 47.68 | 47.75 | 44.00 | 45.40 | 741,011 | -2.05(-4.32%) |
Mar 06, 2015 | 49.83 | 49.99 | 47.25 | 47.45 | 501,417 | -2.29(-4.60%) |
Mar 05, 2015 | 47.71 | 49.98 | 47.32 | 49.74 | 581,572 | +2.26(+4.76%) |
Mar 04, 2015 | 47.15 | 48.43 | 46.69 | 47.48 | 371,369 | +0.21(+0.44%) |
Mar 03, 2015 | 47.50 | 47.55 | 46.60 | 47.27 | 205,249 | -0.24(-0.51%) |
Mar 02, 2015 | 46.00 | 47.74 | 45.66 | 47.51 | 580,888 | +1.48(+3.22%) |
Feb 27, 2015 | 47.30 | 47.56 | 46.00 | 46.03 | 357,631 | -1.27(-2.68%) |
Feb 26, 2015 | 47.68 | 47.91 | 47.15 | 47.30 | 310,645 | -0.48(-1.00%) |
Feb 25, 2015 | 48.21 | 48.38 | 46.62 | 47.78 | 382,874 | -0.67(-1.38%) |
Feb 24, 2015 | 48.05 | 49.05 | 47.66 | 48.45 | 387,754 | +0.43(+0.90%) |
Feb 23, 2015 | 48.07 | 48.74 | 47.91 | 48.02 | 305,292 | +0.13(+0.27%) |
Feb 20, 2015 | 46.66 | 47.91 | 46.30 | 47.89 | 379,064 | +1.23(+2.64%) |
Feb 19, 2015 | 45.40 | 46.72 | 45.05 | 46.66 | 579,358 | +1.26(+2.78%) |
Feb 18, 2015 | 44.80 | 46.07 | 43.73 | 45.40 | 694,579 | -0.91(-1.97%) |
Feb 17, 2015 | 48.00 | 49.42 | 46.03 | 46.31 | 681,534 | -1.64(-3.42%) |
Feb 13, 2015 | 46.90 | 47.95 | 47.95 | 47.95 | 625,500 | +1.46(+3.14%) |
Feb 12, 2015 | 46.00 | 47.00 | 45.12 | 46.49 | 568,190 | +0.64(+1.40%) |
Feb 11, 2015 | 46.27 | 46.55 | 43.52 | 45.85 | 819,302 | -1.09(-2.32%) |
Feb 10, 2015 | 43.60 | 48.00 | 43.28 | 46.94 | 1,853,734 | +6.09(+14.91%) |
Feb 09, 2015 | 40.36 | 41.51 | 39.74 | 40.85 | 478,876 | +0.50(+1.24%) |
Feb 06, 2015 | 41.10 | 42.67 | 40.07 | 40.35 | 498,545 | -0.54(-1.32%) |
Feb 05, 2015 | 39.01 | 41.09 | 39.01 | 40.89 | 323,112 | +2.17(+5.60%) |
Feb 04, 2015 | 37.33 | 39.18 | 37.33 | 38.72 | 145,809 | +1.16(+3.09%) |
Feb 03, 2015 | 38.03 | 38.31 | 37.31 | 37.56 | 177,694 | -0.40(-1.05%) |
Feb 02, 2015 | 38.01 | 38.41 | 36.91 | 37.96 | 168,769 | -0.06(-0.16%) |
Jan 30, 2015 | 38.88 | 39.15 | 37.73 | 38.02 | 177,687 | -1.07(-2.74%) |
Jan 29, 2015 | 38.65 | 39.59 | 38.18 | 39.09 | 157,234 | +0.57(+1.48%) |
Jan 28, 2015 | 38.57 | 39.65 | 38.07 | 38.52 | 210,208 | +0.09(+0.23%) |
Jan 27, 2015 | 38.23 | 38.83 | 37.35 | 38.43 | 193,077 | -0.25(-0.65%) |
Jan 26, 2015 | 38.86 | 39.46 | 38.08 | 38.68 | 247,540 | -0.97(-2.45%) |
Jan 23, 2015 | 39.42 | 40.69 | 39.19 | 39.65 | 185,690 | +0.33(+0.84%) |
Jan 22, 2015 | 39.07 | 39.49 | 38.40 | 39.32 | 142,938 | +0.50(+1.29%) |
Jan 21, 2015 | 39.12 | 39.29 | 38.03 | 38.82 | 200,723 | -0.23(-0.59%) |
Jan 20, 2015 | 37.72 | 39.77 | 36.90 | 39.05 | 267,083 | +1.46(+3.88%) |
Jan 16, 2015 | 35.89 | 37.74 | 35.89 | 37.59 | 155,511 | +1.55(+4.30%) |
Jan 15, 2015 | 36.74 | 37.96 | 35.50 | 36.04 | 205,590 | -0.70(-1.91%) |
Jan 14, 2015 | 36.72 | 38.41 | 36.15 | 36.74 | 266,311 | -0.34(-0.92%) |
Jan 13, 2015 | 37.01 | 38.24 | 36.54 | 37.08 | 269,267 | +0.46(+1.26%) |
Jan 12, 2015 | 37.03 | 37.47 | 36.58 | 36.62 | 218,194 | -0.20(-0.54%) |
Jan 09, 2015 | 38.22 | 38.57 | 36.51 | 36.82 | 206,796 | -1.29(-3.38%) |
Jan 08, 2015 | 37.46 | 38.48 | 37.05 | 38.11 | 213,619 | +1.16(+3.14%) |
Jan 07, 2015 | 35.88 | 37.53 | 35.75 | 36.95 | 208,339 | +1.28(+3.59%) |
Jan 06, 2015 | 36.93 | 37.15 | 35.01 | 35.67 | 319,239 | -1.30(-3.52%) |
Jan 05, 2015 | 37.19 | 38.17 | 36.70 | 36.97 | 170,889 | -0.34(-0.91%) |