Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 55.51 | 57.48 | 54.15 | 55.57 | 2,377,965 | +0.75(+1.37%) |
Mar 30, 2015 | 53.47 | 55.73 | 53.18 | 54.82 | 1,927,444 | +2.59(+4.96%) |
Mar 27, 2015 | 53.00 | 53.37 | 51.31 | 52.23 | 1,162,026 | -0.64(-1.21%) |
Mar 26, 2015 | 49.62 | 53.05 | 49.05 | 52.87 | 1,751,676 | +2.73(+5.44%) |
Mar 25, 2015 | 53.51 | 54.38 | 50.05 | 50.14 | 1,746,624 | -2.91(-5.49%) |
Mar 24, 2015 | 55.00 | 55.00 | 52.61 | 53.05 | 2,445,001 | -1.84(-3.35%) |
Mar 23, 2015 | 50.79 | 55.03 | 50.79 | 54.89 | 4,833,218 | +6.20(+12.73%) |
Mar 20, 2015 | 50.51 | 51.17 | 48.56 | 48.69 | 1,401,065 | -1.72(-3.41%) |
Mar 19, 2015 | 51.57 | 52.26 | 50.27 | 50.41 | 1,098,233 | -1.16(-2.25%) |
Mar 18, 2015 | 53.06 | 54.19 | 51.54 | 51.57 | 2,376,173 | -1.49(-2.81%) |
Mar 17, 2015 | 50.00 | 53.06 | 49.85 | 53.06 | 2,420,260 | +2.56(+5.07%) |
Mar 16, 2015 | 50.40 | 50.78 | 47.51 | 50.50 | 2,893,158 | +0.46(+0.92%) |
Mar 13, 2015 | 51.99 | 53.20 | 50.04 | 50.04 | 2,073,362 | -1.68(-3.25%) |
Mar 12, 2015 | 51.99 | 53.30 | 50.55 | 51.72 | 8,278,462 | -3.88(-6.98%) |
Mar 11, 2015 | 55.00 | 56.16 | 53.03 | 55.60 | 1,319,628 | +0.90(+1.65%) |
Mar 10, 2015 | 56.68 | 57.55 | 54.00 | 54.70 | 1,610,247 | -3.09(-5.35%) |
Mar 09, 2015 | 60.75 | 60.84 | 57.11 | 57.79 | 1,125,596 | -1.99(-3.33%) |
Mar 06, 2015 | 62.15 | 63.40 | 59.63 | 59.78 | 1,458,416 | -3.09(-4.91%) |
Mar 05, 2015 | 60.30 | 62.90 | 59.72 | 62.87 | 1,532,180 | +3.56(+6.00%) |
Mar 04, 2015 | 57.86 | 61.50 | 58.02 | 59.31 | 1,565,020 | +1.29(+2.22%) |
Mar 03, 2015 | 56.17 | 59.70 | 55.47 | 58.02 | 1,365,449 | +0.28(+0.48%) |
Mar 02, 2015 | 59.80 | 60.20 | 56.07 | 57.74 | 2,059,820 | -1.53(-2.58%) |
Feb 27, 2015 | 60.43 | 63.75 | 57.72 | 59.27 | 2,415,286 | -3.19(-5.11%) |
Feb 26, 2015 | 62.88 | 63.90 | 61.01 | 62.46 | 1,678,941 | +2.15(+3.56%) |
Feb 25, 2015 | 61.92 | 63.44 | 60.00 | 60.31 | 2,009,194 | +0.20(+0.33%) |
Feb 24, 2015 | 58.17 | 62.98 | 58.11 | 60.11 | 4,623,452 | +1.69(+2.89%) |
Feb 23, 2015 | 66.76 | 68.33 | 58.16 | 58.42 | 10,877,393 | -11.93(-16.96%) |
Feb 20, 2015 | 64.95 | 70.48 | 64.00 | 70.35 | 6,068,690 | +6.07(+9.44%) |
Feb 19, 2015 | 59.10 | 64.45 | 57.75 | 64.28 | 4,191,846 | +3.96(+6.56%) |
Feb 18, 2015 | 60.25 | 63.32 | 58.60 | 60.32 | 5,803,789 | +1.46(+2.48%) |
Feb 17, 2015 | 53.05 | 59.58 | 53.00 | 58.86 | 5,271,523 | +6.34(+12.07%) |
Feb 13, 2015 | 53.84 | 52.52 | 52.52 | 52.52 | 7,197,200 | +6.83(+14.95%) |
Feb 12, 2015 | 42.49 | 45.99 | 41.30 | 45.69 | 3,377,969 | +3.90(+9.33%) |
Feb 11, 2015 | 41.94 | 41.94 | 40.01 | 41.79 | 1,068,293 | +0.89(+2.18%) |
Feb 10, 2015 | 37.93 | 41.70 | 37.66 | 40.90 | 2,430,196 | +4.81(+13.33%) |
Feb 09, 2015 | 37.00 | 37.64 | 36.00 | 36.09 | 417,389 | -0.98(-2.64%) |
Feb 06, 2015 | 37.59 | 37.95 | 36.06 | 37.07 | 597,970 | +0.25(+0.68%) |
Feb 05, 2015 | 35.00 | 37.00 | 35.00 | 36.82 | 688,547 | +2.77(+8.14%) |
Feb 04, 2015 | 34.51 | 34.66 | 33.51 | 34.05 | 246,223 | -0.88(-2.52%) |
Feb 03, 2015 | 34.21 | 35.17 | 34.06 | 34.93 | 241,233 | +0.93(+2.74%) |
Feb 02, 2015 | 34.26 | 34.68 | 33.01 | 34.00 | 226,136 | +0.13(+0.38%) |
Jan 30, 2015 | 33.55 | 34.64 | 33.55 | 33.87 | 292,146 | +0.09(+0.27%) |
Jan 29, 2015 | 34.58 | 34.89 | 33.00 | 33.78 | 574,941 | -0.87(-2.51%) |
Jan 28, 2015 | 36.16 | 36.16 | 34.63 | 34.65 | 341,918 | -1.15(-3.21%) |
Jan 27, 2015 | 35.97 | 36.42 | 35.10 | 35.80 | 310,478 | -0.26(-0.72%) |
Jan 26, 2015 | 37.00 | 37.36 | 35.89 | 36.06 | 343,364 | -0.93(-2.51%) |
Jan 23, 2015 | 35.91 | 37.98 | 35.88 | 36.99 | 619,555 | +0.87(+2.41%) |
Jan 22, 2015 | 36.15 | 36.48 | 35.50 | 36.12 | 287,746 | -0.11(-0.29%) |
Jan 21, 2015 | 36.78 | 36.78 | 35.90 | 36.23 | 241,136 | -0.62(-1.70%) |
Jan 20, 2015 | 36.67 | 37.44 | 35.51 | 36.85 | 413,696 | +0.20(+0.55%) |
Jan 16, 2015 | 35.43 | 36.79 | 35.05 | 36.65 | 388,466 | +0.94(+2.63%) |
Jan 15, 2015 | 37.99 | 37.99 | 35.60 | 35.71 | 385,512 | -2.04(-5.40%) |
Jan 14, 2015 | 36.90 | 37.90 | 36.26 | 37.75 | 425,131 | +0.30(+0.80%) |
Jan 13, 2015 | 38.75 | 39.95 | 36.56 | 37.45 | 980,663 | -0.92(-2.40%) |
Jan 12, 2015 | 37.22 | 38.42 | 35.05 | 38.37 | 848,484 | +1.31(+3.53%) |
Jan 09, 2015 | 38.84 | 38.84 | 36.90 | 37.06 | 530,576 | -1.49(-3.87%) |
Jan 08, 2015 | 38.41 | 38.91 | 37.58 | 38.55 | 457,153 | +0.60(+1.58%) |
Jan 07, 2015 | 37.68 | 38.49 | 37.45 | 37.95 | 349,579 | +0.80(+2.15%) |
Jan 06, 2015 | 39.01 | 39.49 | 36.42 | 37.15 | 934,286 | -1.90(-4.87%) |
Jan 05, 2015 | 38.50 | 39.75 | 38.04 | 39.05 | 351,182 | +0.17(+0.44%) |