Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 71.25 | 72.00 | 69.25 | 72.00 | 27,685 | +0.50(+0.70%) |
Mar 30, 2015 | 73.00 | 73.50 | 70.50 | 71.50 | 37,332 | -1.50(-2.05%) |
Mar 27, 2015 | 71.00 | 74.75 | 70.00 | 73.00 | 53,344 | +1.25(+1.74%) |
Mar 26, 2015 | 70.50 | 72.50 | 64.50 | 71.75 | 92,313 | +0.00(+0.00%) |
Mar 25, 2015 | 81.00 | 81.25 | 67.50 | 71.75 | 174,018 | -9.25(-11.42%) |
Mar 24, 2015 | 82.25 | 82.75 | 79.75 | 81.00 | 58,878 | -0.75(-0.92%) |
Mar 23, 2015 | 79.75 | 85.75 | 78.50 | 81.75 | 113,288 | +1.75(+2.19%) |
Mar 20, 2015 | 79.75 | 81.25 | 77.50 | 80.00 | 74,403 | +0.75(+0.95%) |
Mar 19, 2015 | 77.50 | 80.00 | 76.25 | 79.25 | 70,517 | +2.00(+2.59%) |
Mar 18, 2015 | 76.25 | 79.00 | 75.25 | 77.25 | 66,901 | +0.50(+0.65%) |
Mar 17, 2015 | 75.00 | 76.88 | 73.75 | 76.75 | 70,158 | +2.25(+3.02%) |
Mar 16, 2015 | 71.75 | 74.75 | 70.41 | 74.50 | 66,398 | +4.00(+5.67%) |
Mar 13, 2015 | 72.00 | 73.75 | 67.25 | 70.50 | 71,682 | -1.00(-1.40%) |
Mar 12, 2015 | 71.50 | 72.75 | 66.50 | 71.50 | 52,038 | -0.12(-0.17%) |
Mar 11, 2015 | 72.50 | 73.50 | 70.22 | 71.62 | 21,069 | +0.00(+0.00%) |
Mar 10, 2015 | 71.75 | 73.75 | 70.00 | 71.62 | 27,615 | -1.12(-1.55%) |
Mar 09, 2015 | 75.50 | 75.50 | 72.00 | 72.75 | 29,151 | -1.75(-2.35%) |
Mar 06, 2015 | 72.00 | 74.50 | 71.50 | 74.50 | 29,557 | +2.50(+3.47%) |
Mar 05, 2015 | 75.00 | 76.25 | 71.25 | 72.00 | 42,761 | -2.25(-3.03%) |
Mar 04, 2015 | 72.75 | 75.00 | 69.75 | 74.25 | 60,230 | +1.50(+2.06%) |
Mar 03, 2015 | 72.75 | 75.00 | 71.75 | 72.75 | 54,610 | -1.00(-1.36%) |
Mar 02, 2015 | 77.00 | 82.25 | 71.25 | 73.75 | 307,622 | +9.00(+13.90%) |
Feb 27, 2015 | 63.75 | 65.50 | 62.38 | 64.75 | 26,666 | +0.50(+0.78%) |
Feb 26, 2015 | 64.50 | 65.75 | 56.00 | 64.25 | 52,979 | +1.25(+1.98%) |
Feb 25, 2015 | 64.50 | 69.00 | 62.75 | 63.00 | 65,983 | -1.75(-2.70%) |
Feb 24, 2015 | 64.25 | 64.75 | 61.25 | 64.75 | 29,688 | +2.50(+4.02%) |
Feb 23, 2015 | 60.50 | 65.00 | 60.00 | 62.25 | 66,017 | +3.00(+5.06%) |
Feb 20, 2015 | 60.75 | 61.50 | 59.00 | 59.25 | 32,331 | -0.25(-0.42%) |
Feb 19, 2015 | 57.25 | 61.25 | 56.50 | 59.50 | 83,709 | +3.50(+6.25%) |
Feb 18, 2015 | 56.25 | 56.75 | 55.25 | 56.00 | 32,350 | +0.75(+1.36%) |
Feb 17, 2015 | 53.75 | 56.25 | 53.00 | 55.25 | 40,125 | +2.25(+4.25%) |
Feb 13, 2015 | 54.50 | 53.00 | 53.00 | 53.00 | 11,656 | +0.00(+0.00%) |
Feb 12, 2015 | 51.50 | 53.75 | 51.25 | 53.00 | 23,687 | +1.50(+2.91%) |
Feb 11, 2015 | 50.50 | 54.00 | 50.50 | 51.50 | 26,800 | +1.75(+3.52%) |
Feb 10, 2015 | 50.00 | 51.00 | 49.00 | 49.75 | 14,187 | +0.00(+0.00%) |
Feb 09, 2015 | 51.00 | 51.50 | 49.50 | 49.75 | 13,922 | -1.00(-1.97%) |
Feb 06, 2015 | 50.75 | 51.75 | 49.75 | 50.75 | 23,582 | -0.50(-0.98%) |
Feb 05, 2015 | 53.25 | 53.25 | 50.50 | 51.25 | 20,887 | +0.75(+1.49%) |
Feb 04, 2015 | 48.75 | 51.00 | 48.25 | 50.50 | 12,258 | +0.50(+1.00%) |
Feb 03, 2015 | 52.50 | 52.50 | 46.25 | 50.00 | 27,147 | -1.00(-1.96%) |
Feb 02, 2015 | 53.00 | 53.75 | 50.25 | 51.00 | 24,185 | -1.25(-2.39%) |
Jan 30, 2015 | 56.25 | 56.25 | 52.00 | 52.25 | 16,736 | -3.25(-5.86%) |
Jan 29, 2015 | 52.50 | 55.75 | 51.25 | 55.50 | 22,230 | +2.75(+5.21%) |
Jan 28, 2015 | 56.25 | 57.00 | 51.50 | 52.75 | 42,880 | -4.00(-7.05%) |
Jan 27, 2015 | 55.50 | 57.25 | 53.00 | 56.75 | 36,202 | +2.00(+3.65%) |
Jan 26, 2015 | 51.25 | 56.75 | 51.00 | 54.75 | 86,023 | +3.75(+7.35%) |
Jan 23, 2015 | 50.00 | 51.48 | 49.00 | 51.00 | 28,618 | +1.50(+3.03%) |
Jan 22, 2015 | 50.50 | 51.50 | 48.25 | 49.50 | 20,417 | -0.50(-1.00%) |
Jan 21, 2015 | 52.50 | 53.75 | 47.50 | 50.00 | 44,635 | -1.75(-3.38%) |
Jan 20, 2015 | 48.00 | 52.00 | 46.72 | 51.75 | 57,627 | +4.75(+10.11%) |
Jan 16, 2015 | 45.25 | 47.50 | 44.50 | 47.00 | 14,217 | +1.00(+2.17%) |
Jan 15, 2015 | 48.00 | 48.25 | 45.25 | 46.00 | 15,697 | -1.75(-3.66%) |
Jan 14, 2015 | 47.00 | 48.75 | 45.50 | 47.75 | 14,990 | +0.75(+1.60%) |
Jan 13, 2015 | 49.00 | 49.25 | 46.25 | 47.00 | 16,838 | -2.00(-4.08%) |
Jan 12, 2015 | 44.00 | 49.50 | 44.00 | 49.00 | 22,930 | +4.50(+10.11%) |
Jan 09, 2015 | 46.75 | 47.50 | 44.25 | 44.50 | 22,261 | -3.00(-6.32%) |
Jan 08, 2015 | 48.00 | 49.25 | 46.50 | 47.50 | 29,329 | -2.00(-4.04%) |
Jan 07, 2015 | 50.75 | 50.88 | 45.25 | 49.50 | 49,643 | -0.50(-1.00%) |
Jan 06, 2015 | 49.00 | 53.50 | 46.75 | 50.00 | 122,743 | +4.50(+9.89%) |
Jan 05, 2015 | 42.25 | 47.50 | 41.50 | 45.50 | 59,217 | +4.00(+9.64%) |