Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 49.18 | 49.57 | 48.14 | 48.84 | 380,299 | -0.51(-1.03%) |
Mar 30, 2015 | 47.75 | 49.70 | 47.68 | 49.35 | 253,609 | +1.94(+4.09%) |
Mar 27, 2015 | 47.43 | 48.22 | 46.61 | 47.41 | 215,158 | -0.13(-0.27%) |
Mar 26, 2015 | 46.84 | 48.26 | 46.30 | 47.54 | 292,290 | +0.58(+1.24%) |
Mar 25, 2015 | 48.36 | 48.62 | 46.91 | 46.96 | 303,953 | -1.21(-2.51%) |
Mar 24, 2015 | 48.80 | 49.79 | 47.95 | 48.17 | 446,849 | -0.71(-1.45%) |
Mar 23, 2015 | 47.05 | 49.93 | 46.99 | 48.88 | 594,309 | +1.92(+4.09%) |
Mar 20, 2015 | 47.72 | 48.43 | 46.91 | 46.96 | 485,305 | -0.13(-0.28%) |
Mar 19, 2015 | 44.84 | 47.15 | 44.84 | 47.09 | 650,795 | +1.97(+4.37%) |
Mar 18, 2015 | 45.23 | 45.47 | 44.08 | 45.12 | 225,314 | -0.21(-0.46%) |
Mar 17, 2015 | 43.61 | 45.42 | 43.61 | 45.33 | 245,697 | +1.41(+3.21%) |
Mar 16, 2015 | 44.15 | 44.16 | 43.29 | 43.92 | 284,238 | -0.26(-0.59%) |
Mar 13, 2015 | 45.04 | 45.04 | 43.69 | 44.18 | 310,330 | -0.95(-2.11%) |
Mar 12, 2015 | 45.31 | 45.84 | 44.37 | 45.13 | 275,853 | +0.33(+0.74%) |
Mar 11, 2015 | 43.69 | 45.10 | 43.21 | 44.80 | 187,818 | +1.26(+2.89%) |
Mar 10, 2015 | 45.67 | 45.88 | 43.24 | 43.54 | 407,275 | -2.55(-5.53%) |
Mar 09, 2015 | 45.42 | 46.60 | 45.29 | 46.09 | 218,163 | +0.80(+1.77%) |
Mar 06, 2015 | 46.00 | 47.10 | 45.26 | 45.29 | 315,476 | -1.04(-2.24%) |
Mar 05, 2015 | 46.00 | 46.68 | 45.28 | 46.33 | 335,606 | +0.33(+0.72%) |
Mar 04, 2015 | 44.60 | 46.11 | 44.03 | 46.00 | 420,177 | +1.32(+2.95%) |
Mar 03, 2015 | 43.93 | 45.10 | 43.20 | 44.68 | 411,295 | +0.86(+1.96%) |
Mar 02, 2015 | 44.38 | 44.82 | 43.38 | 43.82 | 404,469 | -0.53(-1.20%) |
Feb 27, 2015 | 44.25 | 44.64 | 43.29 | 44.35 | 448,492 | +0.28(+0.64%) |
Feb 26, 2015 | 44.06 | 45.55 | 43.36 | 44.07 | 564,364 | +0.42(+0.96%) |
Feb 25, 2015 | 41.90 | 43.93 | 40.80 | 43.65 | 1,090,659 | +6.35(+17.02%) |
Feb 24, 2015 | 37.95 | 38.00 | 37.27 | 37.30 | 301,753 | -0.68(-1.79%) |
Feb 23, 2015 | 37.75 | 38.16 | 36.94 | 37.98 | 289,117 | +0.00(+0.00%) |
Feb 20, 2015 | 37.77 | 38.02 | 36.99 | 37.98 | 181,181 | +0.22(+0.58%) |
Feb 19, 2015 | 37.53 | 37.98 | 36.93 | 37.76 | 126,073 | -0.16(-0.42%) |
Feb 18, 2015 | 37.70 | 38.00 | 37.37 | 37.92 | 147,478 | +0.21(+0.56%) |
Feb 17, 2015 | 37.75 | 37.98 | 37.54 | 37.71 | 162,708 | -0.13(-0.34%) |
Feb 13, 2015 | 37.58 | 37.84 | 37.84 | 37.84 | 105,900 | +0.35(+0.93%) |
Feb 12, 2015 | 37.19 | 37.68 | 36.88 | 37.49 | 393,842 | +0.72(+1.96%) |
Feb 11, 2015 | 36.32 | 37.00 | 36.23 | 36.77 | 312,683 | +0.26(+0.71%) |
Feb 10, 2015 | 36.48 | 36.99 | 35.96 | 36.51 | 229,715 | +0.08(+0.22%) |
Feb 09, 2015 | 35.95 | 37.21 | 35.72 | 36.43 | 282,496 | +0.25(+0.69%) |
Feb 06, 2015 | 35.61 | 36.84 | 35.50 | 36.18 | 226,208 | +0.73(+2.06%) |
Feb 05, 2015 | 35.28 | 35.61 | 34.91 | 35.45 | 161,560 | +0.43(+1.23%) |
Feb 04, 2015 | 34.63 | 35.27 | 34.20 | 35.02 | 218,983 | +0.14(+0.40%) |
Feb 03, 2015 | 33.45 | 34.98 | 33.34 | 34.88 | 336,292 | +1.56(+4.68%) |
Feb 02, 2015 | 31.71 | 33.35 | 31.56 | 33.32 | 311,079 | +2.51(+8.15%) |
Jan 30, 2015 | 31.78 | 31.78 | 30.66 | 30.81 | 387,569 | -1.40(-4.35%) |
Jan 29, 2015 | 32.71 | 32.79 | 31.04 | 32.21 | 317,968 | -0.50(-1.53%) |
Jan 28, 2015 | 34.16 | 34.54 | 32.59 | 32.71 | 244,846 | -1.46(-4.27%) |
Jan 27, 2015 | 31.98 | 34.29 | 31.80 | 34.17 | 365,513 | +1.64(+5.04%) |
Jan 26, 2015 | 32.55 | 32.93 | 32.40 | 32.53 | 139,275 | +0.02(+0.06%) |
Jan 23, 2015 | 31.81 | 32.76 | 31.78 | 32.51 | 141,322 | +0.62(+1.94%) |
Jan 22, 2015 | 31.95 | 31.98 | 31.40 | 31.89 | 209,368 | +0.28(+0.89%) |
Jan 21, 2015 | 31.11 | 31.82 | 31.11 | 31.61 | 156,630 | +0.33(+1.05%) |
Jan 20, 2015 | 32.27 | 32.28 | 31.11 | 31.28 | 210,297 | -1.01(-3.13%) |
Jan 16, 2015 | 31.55 | 32.32 | 31.42 | 32.29 | 242,270 | +0.55(+1.73%) |
Jan 15, 2015 | 32.90 | 32.95 | 31.71 | 31.74 | 174,692 | -0.96(-2.94%) |
Jan 14, 2015 | 32.34 | 32.86 | 31.68 | 32.70 | 175,650 | -0.19(-0.58%) |
Jan 13, 2015 | 33.62 | 34.04 | 32.10 | 32.89 | 254,266 | -0.35(-1.05%) |
Jan 12, 2015 | 34.66 | 34.66 | 32.95 | 33.24 | 284,588 | -1.53(-4.40%) |
Jan 09, 2015 | 35.54 | 35.85 | 34.67 | 34.77 | 353,471 | -0.88(-2.47%) |
Jan 08, 2015 | 34.65 | 36.58 | 34.30 | 35.65 | 609,156 | +0.24(+0.68%) |
Jan 07, 2015 | 35.00 | 35.43 | 34.53 | 35.41 | 235,112 | +0.68(+1.96%) |
Jan 06, 2015 | 35.34 | 35.48 | 33.96 | 34.73 | 301,752 | -0.55(-1.56%) |
Jan 05, 2015 | 35.25 | 35.36 | 34.51 | 35.28 | 328,669 | +0.14(+0.40%) |