Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.66 | 48.97 | 48.66 | 48.97 | 690 | -0.57(-1.15%) |
Mar 30, 2015 | 47.96 | 53.36 | 47.67 | 49.54 | 6,082 | +1.59(+3.32%) |
Mar 27, 2015 | 47.98 | 48.02 | 47.82 | 47.94 | 13,592 | -0.01(-0.03%) |
Mar 26, 2015 | 47.96 | 47.96 | 47.96 | 47.96 | 322 | +0.34(+0.71%) |
Mar 25, 2015 | 51.51 | 51.51 | 47.61 | 47.62 | 5,276 | -0.59(-1.22%) |
Mar 24, 2015 | 47.62 | 48.21 | 47.59 | 48.21 | 28,860 | +0.07(+0.14%) |
Mar 23, 2015 | 47.62 | 48.14 | 47.62 | 48.14 | 10,883 | -0.16(-0.33%) |
Mar 20, 2015 | 48.30 | 48.30 | 48.30 | 48.30 | 706 | -0.32(-0.65%) |
Mar 19, 2015 | 49.75 | 49.75 | 48.61 | 48.62 | 580 | -0.39(-0.80%) |
Mar 18, 2015 | 49.16 | 49.16 | 49.01 | 49.01 | 855 | +1.53(+3.21%) |
Mar 17, 2015 | 45.60 | 47.48 | 45.60 | 47.48 | 15,198 | +0.74(+1.58%) |
Mar 16, 2015 | 46.58 | 46.81 | 46.58 | 46.74 | 10,383 | -0.17(-0.35%) |
Mar 13, 2015 | 46.91 | 46.91 | 46.91 | 46.91 | 399 | -0.12(-0.25%) |
Mar 12, 2015 | 46.78 | 47.07 | 46.78 | 47.02 | 1,994 | +0.24(+0.52%) |
Mar 11, 2015 | 47.07 | 47.07 | 46.78 | 46.78 | 1,846 | -0.18(-0.39%) |
Mar 09, 2015 | 46.25 | 46.97 | 46.97 | 46.97 | 22 | +0.06(+0.13%) |
Mar 06, 2015 | 46.93 | 49.78 | 44.53 | 46.91 | 13,813 | -0.86(-1.80%) |
Mar 05, 2015 | 47.77 | 47.80 | 46.98 | 47.77 | 3,617 | +0.20(+0.42%) |
Mar 04, 2015 | 47.77 | 47.97 | 47.57 | 47.57 | 5,627 | -1.65(-3.36%) |
Feb 27, 2015 | 49.55 | 49.22 | 49.22 | 49.22 | 183 | -0.96(-1.92%) |
Feb 26, 2015 | 50.18 | 50.18 | 50.18 | 50.18 | 650 | +1.94(+4.01%) |
Feb 24, 2015 | 47.65 | 48.25 | 48.25 | 48.25 | 122 | -0.52(-1.06%) |
Feb 20, 2015 | 48.00 | 48.76 | 48.76 | 48.76 | 193 | -1.61(-3.20%) |
Feb 19, 2015 | 51.39 | 54.01 | 48.15 | 50.38 | 12,791 | +0.56(+1.13%) |
Feb 18, 2015 | 51.64 | 52.37 | 49.81 | 49.81 | 6,590 | -2.36(-4.52%) |
Feb 13, 2015 | 52.17 | 52.17 | 52.17 | 52.17 | 116 | +2.56(+5.17%) |
Feb 12, 2015 | 49.93 | 49.93 | 49.61 | 49.61 | 939 | +1.45(+3.00%) |
Feb 11, 2015 | 48.05 | 48.67 | 47.90 | 48.16 | 12,440 | -0.15(-0.30%) |
Feb 10, 2015 | 48.31 | 48.31 | 48.31 | 48.31 | 560 | +0.27(+0.56%) |
Feb 09, 2015 | 48.89 | 48.89 | 48.04 | 48.04 | 5,479 | -0.26(-0.53%) |
Feb 06, 2015 | 49.91 | 51.10 | 47.85 | 48.30 | 25,870 | -0.83(-1.68%) |
Feb 05, 2015 | 50.52 | 51.13 | 46.76 | 49.12 | 44,755 | -1.21(-2.40%) |
Feb 04, 2015 | 48.43 | 51.66 | 48.43 | 50.33 | 17,966 | +1.97(+4.07%) |
Feb 03, 2015 | 47.90 | 48.76 | 47.90 | 48.36 | 5,986 | -0.39(-0.80%) |
Feb 02, 2015 | 46.56 | 48.75 | 46.56 | 48.75 | 5,959 | +1.35(+2.86%) |
Jan 30, 2015 | 46.25 | 47.40 | 45.59 | 47.40 | 24,352 | +0.83(+1.79%) |
Jan 29, 2015 | 46.56 | 46.56 | 46.56 | 46.56 | 1,493 | +0.32(+0.69%) |
Jan 28, 2015 | 45.97 | 46.56 | 45.90 | 46.25 | 18,291 | -0.33(-0.71%) |
Jan 27, 2015 | 46.25 | 47.32 | 46.03 | 46.58 | 11,597 | -0.65(-1.37%) |
Jan 26, 2015 | 47.57 | 47.89 | 45.98 | 47.22 | 22,536 | -0.36(-0.75%) |
Jan 23, 2015 | 47.38 | 48.55 | 47.24 | 47.58 | 26,108 | +1.08(+2.32%) |
Jan 22, 2015 | 46.91 | 47.11 | 43.97 | 46.50 | 21,036 | +0.06(+0.13%) |
Jan 21, 2015 | 46.66 | 46.78 | 46.45 | 46.45 | 1,575 | +0.01(+0.03%) |
Jan 20, 2015 | 46.11 | 46.91 | 46.11 | 46.43 | 1,988 | +0.13(+0.29%) |
Jan 16, 2015 | 46.14 | 46.98 | 44.30 | 46.30 | 25,066 | +0.56(+1.23%) |
Jan 15, 2015 | 46.33 | 46.38 | 44.28 | 45.74 | 17,382 | +0.07(+0.14%) |
Jan 14, 2015 | 47.11 | 47.11 | 45.63 | 45.67 | 2,878 | -0.97(-2.08%) |
Jan 13, 2015 | 46.93 | 47.34 | 46.64 | 46.64 | 4,421 | +0.13(+0.28%) |
Jan 12, 2015 | 47.56 | 47.56 | 45.60 | 46.51 | 3,490 | -0.63(-1.35%) |
Jan 09, 2015 | 47.24 | 47.63 | 46.10 | 47.15 | 28,363 | -0.32(-0.67%) |
Jan 08, 2015 | 47.27 | 47.90 | 47.27 | 47.46 | 1,840 | +1.32(+2.86%) |
Jan 07, 2015 | 46.89 | 46.89 | 45.60 | 46.14 | 1,477 | -0.26(-0.57%) |
Jan 06, 2015 | 47.57 | 47.57 | 45.67 | 46.41 | 2,161 | -0.98(-2.06%) |