Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.56 | 44.76 | 44.56 | 44.72 | 18,527 | -0.03(-0.07%) |
Mar 30, 2015 | 44.14 | 44.75 | 44.14 | 44.75 | 4,377 | +0.48(+1.08%) |
Mar 27, 2015 | 44.26 | 44.40 | 44.18 | 44.27 | 5,275 | +0.57(+1.30%) |
Mar 26, 2015 | 42.87 | 43.75 | 42.87 | 43.70 | 7,213 | -1.28(-2.85%) |
Mar 25, 2015 | 45.31 | 45.52 | 44.98 | 44.98 | 5,870 | -0.52(-1.14%) |
Mar 24, 2015 | 45.48 | 45.67 | 45.39 | 45.50 | 6,315 | +1.24(+2.80%) |
Mar 23, 2015 | 44.24 | 44.26 | 43.94 | 44.26 | 5,161 | +0.23(+0.52%) |
Mar 20, 2015 | 43.72 | 44.46 | 43.72 | 44.03 | 4,886 | +1.21(+2.83%) |
Mar 19, 2015 | 42.90 | 42.90 | 42.60 | 42.82 | 2,443 | -0.22(-0.51%) |
Mar 18, 2015 | 42.36 | 43.34 | 42.36 | 43.04 | 6,372 | +0.53(+1.24%) |
Mar 17, 2015 | 42.24 | 42.53 | 42.24 | 42.51 | 7,643 | -0.49(-1.13%) |
Mar 16, 2015 | 42.80 | 43.15 | 42.68 | 43.00 | 2,773 | +0.40(+0.94%) |
Mar 13, 2015 | 42.36 | 42.60 | 42.27 | 42.60 | 4,839 | -0.03(-0.07%) |
Mar 12, 2015 | 42.54 | 42.63 | 42.41 | 42.63 | 3,306 | +0.72(+1.72%) |
Mar 11, 2015 | 41.41 | 42.08 | 41.30 | 41.91 | 4,743 | +0.79(+1.92%) |
Mar 10, 2015 | 41.22 | 41.35 | 41.02 | 41.12 | 3,895 | -0.48(-1.15%) |
Mar 09, 2015 | 41.31 | 41.87 | 41.24 | 41.60 | 5,351 | +0.42(+1.02%) |
Mar 06, 2015 | 41.64 | 41.64 | 41.07 | 41.18 | 6,161 | -1.69(-3.94%) |
Mar 05, 2015 | 42.75 | 42.87 | 42.60 | 42.87 | 2,137 | -0.38(-0.88%) |
Mar 04, 2015 | 43.65 | 42.72 | 43.25 | 10,229 | +0.53(+1.24%) | |
Mar 03, 2015 | 43.98 | 42.53 | 42.72 | 5,245 | -1.26(-2.86%) | |
Mar 02, 2015 | 43.98 | 44.23 | 43.98 | 43.98 | 8,184 | -0.59(-1.32%) |
Feb 27, 2015 | 44.68 | 44.68 | 44.37 | 44.57 | 3,845 | +1.48(+3.43%) |
Feb 26, 2015 | 42.94 | 43.16 | 42.89 | 43.09 | 3,864 | -0.31(-0.71%) |
Feb 25, 2015 | 43.33 | 43.40 | 43.17 | 43.40 | 92,895 | -0.15(-0.34%) |
Feb 24, 2015 | 43.56 | 43.56 | 43.31 | 43.55 | 4,210 | +0.01(+0.02%) |
Feb 23, 2015 | 43.50 | 43.54 | 43.25 | 43.54 | 6,316 | +0.57(+1.33%) |
Feb 20, 2015 | 42.52 | 42.97 | 42.16 | 42.97 | 8,265 | -0.31(-0.72%) |
Feb 19, 2015 | 43.14 | 43.51 | 43.14 | 43.28 | 7,634 | +0.42(+0.98%) |
Feb 18, 2015 | 43.10 | 43.10 | 42.58 | 42.86 | 6,639 | -0.53(-1.22%) |
Feb 17, 2015 | 43.25 | 43.46 | 43.04 | 43.39 | 10,932 | +0.76(+1.78%) |
Feb 13, 2015 | 42.63 | 42.63 | 42.63 | 0 | -0.57(-1.32%) | |
Feb 12, 2015 | 42.70 | 43.44 | 42.70 | 43.20 | 16,645 | +1.02(+2.42%) |
Feb 11, 2015 | 42.17 | 42.39 | 41.90 | 42.18 | 16,101 | +1.13(+2.75%) |
Feb 10, 2015 | 40.86 | 41.18 | 40.86 | 41.05 | 35,427 | +0.55(+1.36%) |
Feb 09, 2015 | 40.95 | 40.99 | 40.37 | 40.50 | 14,892 | -0.30(-0.74%) |
Feb 06, 2015 | 41.23 | 41.33 | 40.80 | 40.80 | 5,534 | -0.58(-1.40%) |
Feb 05, 2015 | 41.51 | 41.60 | 41.37 | 41.38 | 5,293 | +0.87(+2.15%) |
Feb 04, 2015 | 40.19 | 41.13 | 40.19 | 40.51 | 123,573 | +0.46(+1.15%) |
Feb 03, 2015 | 40.45 | 40.61 | 39.97 | 40.05 | 338,196 | +0.26(+0.65%) |
Feb 02, 2015 | 39.90 | 39.93 | 39.47 | 39.79 | 182,857 | -0.71(-1.75%) |
Jan 30, 2015 | 41.70 | 41.74 | 40.24 | 40.50 | 65,078 | -2.02(-4.75%) |
Jan 29, 2015 | 41.91 | 42.71 | 41.91 | 42.52 | 19,226 | +0.71(+1.70%) |
Jan 28, 2015 | 42.54 | 42.68 | 41.81 | 41.81 | 9,181 | -0.77(-1.81%) |
Jan 27, 2015 | 42.07 | 42.88 | 42.07 | 42.58 | 11,861 | +1.02(+2.44%) |
Jan 26, 2015 | 42.45 | 42.45 | 41.24 | 41.56 | 13,405 | +1.43(+3.58%) |
Jan 23, 2015 | 40.27 | 40.31 | 40.13 | 40.13 | 12,377 | +0.22(+0.55%) |
Jan 22, 2015 | 39.16 | 40.02 | 39.16 | 39.91 | 3,854 | +1.35(+3.50%) |
Jan 21, 2015 | 38.29 | 38.78 | 38.29 | 38.56 | 253,083 | -0.11(-0.30%) |
Jan 20, 2015 | 38.66 | 38.80 | 38.43 | 38.67 | 158,703 | +1.18(+3.16%) |
Jan 16, 2015 | 37.49 | 37.49 | 37.49 | 0 | +0.33(+0.89%) | |
Jan 15, 2015 | 37.06 | 37.19 | 36.92 | 37.16 | 6,730 | +0.18(+0.48%) |
Jan 14, 2015 | 36.85 | 36.98 | 36.82 | 36.98 | 7,430 | +0.58(+1.60%) |
Jan 13, 2015 | 36.40 | 16,173 | +1.31(+3.73%) | |||
Jan 12, 2015 | 35.75 | 35.75 | 35.09 | 35.09 | 20,087 | -0.32(-0.91%) |
Jan 09, 2015 | 35.41 | 35.48 | 35.06 | 35.41 | 36,062 | -0.35(-0.98%) |
Jan 08, 2015 | 35.81 | 35.95 | 35.55 | 35.76 | 7,780 | -0.80(-2.19%) |
Jan 07, 2015 | 36.55 | 36.56 | 36.08 | 36.56 | 4,975 | +0.25(+0.69%) |
Jan 06, 2015 | 36.78 | 36.81 | 36.20 | 36.31 | 16,759 | -1.18(-3.15%) |
Jan 05, 2015 | 37.81 | 37.84 | 37.34 | 37.49 | 9,269 | +0.01(+0.03%) |