Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.03 | 47.03 | 45.03 | 46.74 | 71,882 | +1.27(+2.79%) |
Mar 30, 2015 | 45.68 | 46.40 | 44.87 | 45.47 | 86,756 | -0.17(-0.37%) |
Mar 27, 2015 | 45.11 | 45.79 | 44.88 | 45.64 | 42,137 | +0.70(+1.56%) |
Mar 26, 2015 | 44.87 | 45.48 | 44.85 | 44.94 | 41,160 | -0.29(-0.63%) |
Mar 25, 2015 | 44.81 | 45.62 | 44.76 | 45.22 | 72,694 | +0.20(+0.44%) |
Mar 24, 2015 | 44.99 | 45.55 | 44.28 | 45.02 | 57,364 | -0.21(-0.46%) |
Mar 23, 2015 | 44.62 | 46.13 | 44.62 | 45.23 | 79,897 | +0.39(+0.88%) |
Mar 20, 2015 | 44.90 | 45.27 | 44.30 | 44.84 | 77,582 | +0.05(+0.11%) |
Mar 19, 2015 | 44.60 | 45.48 | 44.39 | 44.79 | 44,892 | -0.19(-0.42%) |
Mar 18, 2015 | 44.63 | 45.03 | 43.59 | 44.98 | 65,052 | +0.33(+0.75%) |
Mar 17, 2015 | 44.02 | 46.48 | 43.90 | 44.64 | 98,225 | +0.44(+1.00%) |
Mar 16, 2015 | 44.82 | 46.32 | 43.63 | 44.20 | 143,793 | +0.26(+0.58%) |
Mar 13, 2015 | 44.03 | 44.64 | 43.56 | 43.94 | 72,272 | -0.28(-0.62%) |
Mar 12, 2015 | 43.04 | 44.30 | 42.09 | 44.22 | 117,002 | +1.74(+4.10%) |
Mar 11, 2015 | 40.62 | 43.08 | 40.56 | 42.48 | 140,703 | +3.27(+8.34%) |
Mar 10, 2015 | 38.16 | 39.34 | 37.37 | 39.21 | 56,510 | +0.25(+0.63%) |
Mar 09, 2015 | 36.63 | 39.64 | 36.63 | 38.96 | 144,910 | +2.36(+6.45%) |
Mar 06, 2015 | 36.82 | 37.47 | 36.38 | 36.60 | 167,077 | -0.60(-1.61%) |
Mar 05, 2015 | 38.92 | 39.22 | 36.79 | 37.20 | 163,397 | -1.35(-3.49%) |
Mar 04, 2015 | 45.77 | 46.70 | 38.52 | 38.55 | 238,485 | -8.15(-17.46%) |
Mar 03, 2015 | 51.14 | 51.14 | 46.63 | 46.70 | 51,031 | -1.79(-3.69%) |
Mar 02, 2015 | 48.15 | 49.20 | 48.15 | 48.49 | 18,363 | +0.29(+0.59%) |
Feb 27, 2015 | 49.16 | 49.27 | 48.19 | 48.21 | 31,681 | -0.88(-1.78%) |
Feb 26, 2015 | 48.34 | 49.38 | 48.34 | 49.08 | 21,177 | +0.42(+0.87%) |
Feb 25, 2015 | 48.91 | 49.20 | 48.49 | 48.66 | 27,524 | -0.26(-0.52%) |
Feb 24, 2015 | 48.42 | 49.17 | 48.42 | 48.91 | 17,795 | +0.40(+0.83%) |
Feb 23, 2015 | 48.19 | 49.34 | 47.59 | 48.51 | 15,147 | +0.10(+0.20%) |
Feb 20, 2015 | 48.23 | 48.73 | 48.19 | 48.41 | 70,323 | +0.17(+0.35%) |
Feb 19, 2015 | 48.13 | 48.74 | 47.84 | 48.24 | 16,976 | -0.29(-0.59%) |
Feb 18, 2015 | 48.30 | 48.65 | 47.84 | 48.53 | 12,961 | +0.30(+0.63%) |
Feb 17, 2015 | 48.34 | 48.36 | 47.59 | 48.22 | 15,744 | -0.17(-0.35%) |
Feb 13, 2015 | 48.33 | 48.39 | 48.39 | 48.39 | 14,745 | +0.06(+0.12%) |
Feb 12, 2015 | 48.85 | 48.85 | 47.89 | 48.33 | 29,902 | +0.05(+0.10%) |
Feb 11, 2015 | 48.88 | 49.07 | 47.83 | 48.28 | 18,956 | -0.62(-1.27%) |
Feb 10, 2015 | 49.03 | 49.24 | 48.59 | 48.90 | 11,442 | +0.20(+0.40%) |
Feb 09, 2015 | 49.32 | 50.09 | 48.59 | 48.71 | 22,318 | -0.63(-1.28%) |
Feb 06, 2015 | 49.63 | 50.00 | 49.22 | 49.34 | 18,695 | -0.30(-0.61%) |
Feb 05, 2015 | 49.15 | 49.66 | 48.62 | 49.64 | 29,027 | +0.94(+1.94%) |
Feb 04, 2015 | 49.85 | 50.49 | 48.58 | 48.70 | 19,506 | -1.60(-3.19%) |
Feb 03, 2015 | 48.19 | 50.75 | 48.07 | 50.30 | 26,803 | +2.10(+4.37%) |
Feb 02, 2015 | 46.73 | 48.20 | 46.61 | 48.20 | 26,631 | +1.57(+3.37%) |
Jan 30, 2015 | 48.52 | 49.75 | 46.44 | 46.62 | 33,362 | -2.44(-4.97%) |
Jan 29, 2015 | 46.98 | 49.06 | 46.95 | 49.06 | 31,447 | +2.09(+4.46%) |
Jan 28, 2015 | 48.64 | 48.64 | 46.77 | 46.97 | 21,691 | -1.25(-2.59%) |
Jan 27, 2015 | 49.18 | 49.61 | 48.04 | 48.21 | 22,393 | -1.53(-3.08%) |
Jan 26, 2015 | 49.79 | 50.40 | 49.41 | 49.75 | 41,310 | -0.04(-0.08%) |
Jan 23, 2015 | 49.50 | 50.38 | 48.85 | 49.79 | 21,250 | +0.28(+0.56%) |
Jan 22, 2015 | 49.63 | 50.20 | 49.19 | 49.51 | 74,177 | +0.24(+0.48%) |
Jan 21, 2015 | 48.28 | 49.75 | 47.95 | 49.28 | 29,251 | +1.00(+2.08%) |
Jan 20, 2015 | 48.65 | 49.41 | 48.18 | 48.27 | 29,390 | +0.07(+0.14%) |
Jan 16, 2015 | 46.95 | 48.84 | 45.60 | 48.21 | 44,733 | +1.14(+2.42%) |
Jan 15, 2015 | 47.95 | 47.95 | 46.03 | 47.06 | 24,669 | -0.57(-1.20%) |
Jan 14, 2015 | 47.48 | 48.55 | 46.27 | 47.63 | 17,758 | -0.63(-1.30%) |
Jan 13, 2015 | 47.66 | 48.58 | 47.30 | 48.26 | 37,712 | +0.88(+1.85%) |
Jan 12, 2015 | 48.12 | 48.12 | 47.13 | 47.39 | 19,194 | -0.61(-1.27%) |
Jan 09, 2015 | 48.41 | 49.00 | 47.54 | 48.00 | 21,397 | -0.57(-1.17%) |
Jan 08, 2015 | 48.27 | 48.64 | 47.31 | 48.57 | 18,846 | +0.68(+1.42%) |
Jan 07, 2015 | 48.34 | 48.34 | 47.22 | 47.89 | 16,947 | -0.17(-0.35%) |
Jan 06, 2015 | 46.44 | 48.85 | 46.44 | 48.06 | 31,820 | +2.07(+4.51%) |
Jan 05, 2015 | 47.11 | 47.83 | 45.52 | 45.98 | 28,325 | -1.26(-2.66%) |