Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.88 | 47.32 | 44.50 | 45.37 | 1,953,222 | -0.93(-2.01%) |
Mar 30, 2015 | 48.51 | 49.15 | 45.07 | 46.30 | 4,321,895 | +3.30(+7.67%) |
Mar 27, 2015 | 39.60 | 43.06 | 39.60 | 43.00 | 2,209,708 | +3.63(+9.22%) |
Mar 26, 2015 | 39.00 | 40.33 | 38.33 | 39.37 | 1,374,259 | -0.98(-2.43%) |
Mar 25, 2015 | 43.73 | 44.25 | 38.88 | 40.35 | 2,328,069 | -3.38(-7.73%) |
Mar 24, 2015 | 43.57 | 46.12 | 42.63 | 43.73 | 1,029,505 | +0.05(+0.11%) |
Mar 23, 2015 | 45.39 | 45.43 | 43.22 | 43.68 | 1,260,540 | -2.43(-5.27%) |
Mar 20, 2015 | 47.91 | 48.69 | 45.16 | 46.11 | 1,794,682 | -1.26(-2.66%) |
Mar 19, 2015 | 45.70 | 49.18 | 45.59 | 47.37 | 1,381,048 | +1.90(+4.18%) |
Mar 18, 2015 | 46.30 | 47.35 | 44.23 | 45.47 | 1,064,730 | -0.70(-1.52%) |
Mar 17, 2015 | 46.72 | 46.85 | 45.71 | 46.17 | 710,215 | -0.71(-1.51%) |
Mar 16, 2015 | 46.96 | 47.24 | 45.48 | 46.88 | 918,642 | +0.39(+0.84%) |
Mar 13, 2015 | 47.07 | 47.78 | 45.80 | 46.49 | 684,307 | -0.99(-2.09%) |
Mar 12, 2015 | 47.23 | 47.92 | 46.30 | 47.48 | 1,007,656 | +0.67(+1.43%) |
Mar 11, 2015 | 47.12 | 47.85 | 45.90 | 46.81 | 1,017,203 | -0.20(-0.43%) |
Mar 10, 2015 | 46.25 | 48.00 | 45.22 | 47.01 | 1,982,732 | -1.71(-3.51%) |
Mar 09, 2015 | 50.25 | 50.35 | 46.21 | 48.72 | 1,889,950 | -1.44(-2.87%) |
Mar 06, 2015 | 49.55 | 50.39 | 48.53 | 50.16 | 1,725,095 | +0.66(+1.33%) |
Mar 05, 2015 | 49.00 | 49.87 | 47.86 | 49.50 | 1,532,332 | +1.39(+2.89%) |
Mar 04, 2015 | 48.00 | 50.98 | 48.15 | 48.11 | 3,122,566 | -0.04(-0.08%) |
Mar 03, 2015 | 43.24 | 49.15 | 42.03 | 48.15 | 5,070,848 | +7.93(+19.72%) |
Mar 02, 2015 | 41.50 | 41.73 | 39.61 | 40.22 | 1,664,025 | -0.84(-2.05%) |
Feb 27, 2015 | 43.00 | 43.10 | 40.31 | 41.06 | 1,143,768 | -1.86(-4.33%) |
Feb 26, 2015 | 43.00 | 43.50 | 41.30 | 42.92 | 1,189,155 | +0.73(+1.73%) |
Feb 25, 2015 | 40.10 | 42.24 | 39.55 | 42.19 | 1,247,005 | +2.24(+5.61%) |
Feb 24, 2015 | 41.60 | 42.29 | 39.29 | 39.95 | 1,571,056 | -1.21(-2.94%) |
Feb 23, 2015 | 42.00 | 45.10 | 40.84 | 41.16 | 2,451,166 | -0.59(-1.41%) |
Feb 20, 2015 | 40.50 | 41.95 | 39.52 | 41.75 | 1,430,004 | +1.53(+3.80%) |
Feb 19, 2015 | 39.30 | 40.35 | 38.04 | 40.22 | 950,201 | +0.82(+2.08%) |
Feb 18, 2015 | 40.15 | 40.60 | 38.75 | 39.40 | 1,333,895 | -0.55(-1.38%) |
Feb 17, 2015 | 40.18 | 40.60 | 39.36 | 39.95 | 1,514,747 | +0.65(+1.65%) |
Feb 13, 2015 | 39.13 | 39.30 | 39.30 | 39.30 | 1,726,200 | +1.05(+2.75%) |
Feb 12, 2015 | 35.43 | 38.69 | 35.16 | 38.25 | 1,807,571 | +3.11(+8.85%) |
Feb 11, 2015 | 34.63 | 37.00 | 33.85 | 35.14 | 2,218,728 | +0.87(+2.54%) |
Feb 10, 2015 | 33.50 | 35.61 | 32.06 | 34.27 | 3,841,001 | +4.11(+13.63%) |
Feb 09, 2015 | 29.67 | 31.20 | 29.25 | 30.16 | 716,150 | +0.44(+1.48%) |
Feb 06, 2015 | 29.90 | 30.80 | 29.31 | 29.72 | 630,379 | -0.16(-0.54%) |
Feb 05, 2015 | 29.14 | 30.43 | 28.80 | 29.88 | 574,997 | +1.00(+3.46%) |
Feb 04, 2015 | 29.92 | 29.92 | 28.38 | 28.88 | 647,306 | -1.02(-3.41%) |
Feb 03, 2015 | 29.09 | 30.01 | 28.09 | 29.90 | 920,811 | +0.95(+3.28%) |
Feb 02, 2015 | 28.71 | 30.00 | 28.02 | 28.95 | 1,014,343 | +0.24(+0.84%) |
Jan 30, 2015 | 29.94 | 30.04 | 28.43 | 28.71 | 1,322,509 | -1.34(-4.46%) |
Jan 29, 2015 | 30.14 | 30.92 | 28.73 | 30.05 | 802,506 | +0.00(+0.00%) |
Jan 28, 2015 | 31.71 | 32.14 | 29.60 | 30.05 | 985,330 | -1.83(-5.74%) |
Jan 27, 2015 | 28.85 | 32.96 | 28.62 | 31.88 | 1,812,179 | +2.52(+8.58%) |
Jan 26, 2015 | 27.46 | 29.36 | 27.16 | 29.36 | 1,110,080 | +2.02(+7.39%) |
Jan 23, 2015 | 28.51 | 29.81 | 27.20 | 27.34 | 945,037 | -1.30(-4.54%) |
Jan 22, 2015 | 27.50 | 29.59 | 26.50 | 28.64 | 4,219,646 | +0.24(+0.85%) |
Jan 21, 2015 | 31.46 | 31.80 | 28.26 | 28.40 | 1,484,503 | -3.99(-12.32%) |
Jan 20, 2015 | 34.12 | 34.12 | 29.74 | 32.39 | 1,341,225 | -1.72(-5.04%) |
Jan 16, 2015 | 34.06 | 34.98 | 32.05 | 34.11 | 1,198,244 | +0.58(+1.73%) |
Jan 15, 2015 | 36.33 | 40.49 | 32.26 | 33.53 | 3,268,295 | -3.77(-10.11%) |
Jan 14, 2015 | 31.52 | 38.60 | 29.28 | 37.30 | 5,193,233 | +8.93(+31.48%) |
Jan 13, 2015 | 29.77 | 29.99 | 27.84 | 28.37 | 587,372 | -1.13(-3.83%) |
Jan 12, 2015 | 31.01 | 31.01 | 29.22 | 29.50 | 709,595 | -0.58(-1.93%) |
Jan 09, 2015 | 27.93 | 31.00 | 27.93 | 30.08 | 1,175,119 | +2.07(+7.39%) |
Jan 08, 2015 | 27.71 | 28.68 | 27.41 | 28.01 | 692,725 | +0.65(+2.38%) |
Jan 07, 2015 | 26.66 | 27.50 | 26.66 | 27.36 | 589,785 | +1.01(+3.83%) |
Jan 06, 2015 | 26.22 | 26.66 | 25.23 | 26.35 | 544,671 | +0.27(+1.04%) |
Jan 05, 2015 | 26.00 | 26.71 | 25.38 | 26.08 | 466,267 | -0.03(-0.11%) |