Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.98 | 44.73 | 42.64 | 44.56 | 144,298 | +0.58(+1.33%) |
Mar 30, 2015 | 44.28 | 44.69 | 43.41 | 43.98 | 46,435 | -0.30(-0.67%) |
Mar 27, 2015 | 44.60 | 45.02 | 44.00 | 44.28 | 25,636 | -0.32(-0.72%) |
Mar 26, 2015 | 44.12 | 44.86 | 44.01 | 44.60 | 37,223 | +0.47(+1.05%) |
Mar 25, 2015 | 44.48 | 45.56 | 44.01 | 44.13 | 64,316 | -0.05(-0.11%) |
Mar 24, 2015 | 43.99 | 44.81 | 43.69 | 44.18 | 39,103 | +0.12(+0.27%) |
Mar 23, 2015 | 44.27 | 45.07 | 43.68 | 44.07 | 56,705 | -0.14(-0.31%) |
Mar 20, 2015 | 42.23 | 44.66 | 42.09 | 44.20 | 78,121 | +2.08(+4.94%) |
Mar 19, 2015 | 42.83 | 42.90 | 41.67 | 42.12 | 48,723 | -0.61(-1.43%) |
Mar 18, 2015 | 42.42 | 43.07 | 41.48 | 42.73 | 41,622 | +0.06(+0.14%) |
Mar 17, 2015 | 41.32 | 43.88 | 41.29 | 42.67 | 101,389 | +1.21(+2.92%) |
Mar 16, 2015 | 42.30 | 42.34 | 39.65 | 41.46 | 249,981 | -6.04(-12.72%) |
Mar 13, 2015 | 48.68 | 48.68 | 46.76 | 47.50 | 33,262 | -1.51(-3.07%) |
Mar 12, 2015 | 47.72 | 49.07 | 47.37 | 49.01 | 23,453 | +1.78(+3.76%) |
Mar 11, 2015 | 47.26 | 48.02 | 46.97 | 47.23 | 16,969 | +0.65(+1.40%) |
Mar 10, 2015 | 48.55 | 48.96 | 46.50 | 46.58 | 40,968 | -2.79(-5.66%) |
Mar 09, 2015 | 48.65 | 49.40 | 48.41 | 49.37 | 16,899 | +1.29(+2.69%) |
Mar 06, 2015 | 46.74 | 49.41 | 46.74 | 48.08 | 27,902 | +0.78(+1.65%) |
Mar 05, 2015 | 46.73 | 47.46 | 46.07 | 47.30 | 23,849 | +0.31(+0.67%) |
Mar 04, 2015 | 47.41 | 47.48 | 46.71 | 46.98 | 14,214 | -0.49(-1.03%) |
Mar 03, 2015 | 48.11 | 48.11 | 46.84 | 47.48 | 19,427 | -0.97(-2.01%) |
Mar 02, 2015 | 48.58 | 49.19 | 48.18 | 48.45 | 20,673 | -0.41(-0.85%) |
Feb 27, 2015 | 48.56 | 48.87 | 47.64 | 48.86 | 27,804 | +0.30(+0.63%) |
Feb 26, 2015 | 48.88 | 49.01 | 47.90 | 48.56 | 17,328 | -0.25(-0.52%) |
Feb 25, 2015 | 50.06 | 50.06 | 48.23 | 48.81 | 15,838 | -0.10(-0.21%) |
Feb 24, 2015 | 47.63 | 48.93 | 47.63 | 48.91 | 22,199 | +1.73(+3.68%) |
Feb 23, 2015 | 47.47 | 47.47 | 46.44 | 47.18 | 12,504 | -0.34(-0.71%) |
Feb 20, 2015 | 47.79 | 47.79 | 46.44 | 47.52 | 15,424 | -0.08(-0.16%) |
Feb 19, 2015 | 47.39 | 48.36 | 47.39 | 47.59 | 13,264 | +0.14(+0.29%) |
Feb 18, 2015 | 46.85 | 47.67 | 46.85 | 47.45 | 18,260 | +0.41(+0.88%) |
Feb 17, 2015 | 48.12 | 48.52 | 46.78 | 47.04 | 15,881 | -0.89(-1.85%) |
Feb 13, 2015 | 49.52 | 47.93 | 47.93 | 47.93 | 35,298 | +0.29(+0.60%) |
Feb 12, 2015 | 46.76 | 47.98 | 45.12 | 47.64 | 21,752 | +1.48(+3.20%) |
Feb 11, 2015 | 45.86 | 47.21 | 44.42 | 46.16 | 25,442 | +0.32(+0.70%) |
Feb 10, 2015 | 47.51 | 47.62 | 45.76 | 45.84 | 37,507 | -1.06(-2.27%) |
Feb 09, 2015 | 47.85 | 48.75 | 46.69 | 46.91 | 24,776 | -1.66(-3.42%) |
Feb 06, 2015 | 48.97 | 50.22 | 47.85 | 48.57 | 47,883 | -0.28(-0.57%) |
Feb 05, 2015 | 47.83 | 48.85 | 47.53 | 48.85 | 36,744 | +1.38(+2.90%) |
Feb 04, 2015 | 47.42 | 48.97 | 47.14 | 47.47 | 24,794 | -0.51(-1.07%) |
Feb 03, 2015 | 44.06 | 48.45 | 44.06 | 47.99 | 32,988 | +3.91(+8.87%) |
Feb 02, 2015 | 45.51 | 45.65 | 42.22 | 44.08 | 80,162 | -1.03(-2.28%) |
Jan 30, 2015 | 45.70 | 46.59 | 44.90 | 45.11 | 32,411 | -0.90(-1.96%) |
Jan 29, 2015 | 44.99 | 46.01 | 44.15 | 46.01 | 22,834 | +0.96(+2.14%) |
Jan 28, 2015 | 47.21 | 47.21 | 45.01 | 45.05 | 21,287 | -1.77(-3.79%) |
Jan 27, 2015 | 48.03 | 48.03 | 45.67 | 46.82 | 27,095 | -0.79(-1.65%) |
Jan 26, 2015 | 46.63 | 47.80 | 45.72 | 47.61 | 19,891 | +0.51(+1.08%) |
Jan 23, 2015 | 48.22 | 48.22 | 46.11 | 47.10 | 18,588 | -0.98(-2.04%) |
Jan 22, 2015 | 46.69 | 48.49 | 45.86 | 48.08 | 23,064 | +1.68(+3.62%) |
Jan 21, 2015 | 46.54 | 47.28 | 46.15 | 46.40 | 16,609 | -0.46(-0.97%) |
Jan 20, 2015 | 46.33 | 47.21 | 45.59 | 46.85 | 32,686 | +0.38(+0.82%) |
Jan 16, 2015 | 45.84 | 46.54 | 45.48 | 46.48 | 30,429 | +0.46(+1.01%) |
Jan 15, 2015 | 47.28 | 47.28 | 45.81 | 46.01 | 41,644 | -1.65(-3.47%) |
Jan 14, 2015 | 48.33 | 48.40 | 47.48 | 47.67 | 32,356 | -1.22(-2.49%) |
Jan 13, 2015 | 48.71 | 49.98 | 47.59 | 48.88 | 29,169 | +0.19(+0.38%) |
Jan 12, 2015 | 49.86 | 49.95 | 48.19 | 48.70 | 46,118 | -1.05(-2.10%) |
Jan 09, 2015 | 50.81 | 51.52 | 49.51 | 49.74 | 42,979 | -0.95(-1.87%) |
Jan 08, 2015 | 49.60 | 50.83 | 49.49 | 50.69 | 23,296 | +1.10(+2.21%) |
Jan 07, 2015 | 51.08 | 51.08 | 48.46 | 49.59 | 35,249 | -1.07(-2.12%) |
Jan 06, 2015 | 50.44 | 51.25 | 50.22 | 50.66 | 32,429 | +0.21(+0.42%) |
Jan 05, 2015 | 51.23 | 52.22 | 50.25 | 50.45 | 40,773 | -1.33(-2.56%) |