Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.25 | 40.50 | 38.85 | 39.55 | 22,211 | -1.15(-2.83%) |
Mar 30, 2015 | 40.50 | 41.60 | 39.00 | 40.70 | 41,274 | -1.10(-2.63%) |
Mar 27, 2015 | 45.00 | 46.75 | 41.25 | 41.80 | 140,275 | +1.20(+2.96%) |
Mar 26, 2015 | 38.35 | 41.20 | 37.80 | 40.60 | 40,671 | +1.85(+4.77%) |
Mar 25, 2015 | 37.90 | 39.20 | 37.60 | 38.75 | 26,114 | +0.60(+1.57%) |
Mar 24, 2015 | 37.85 | 39.50 | 37.60 | 38.15 | 35,060 | +0.15(+0.39%) |
Mar 23, 2015 | 39.50 | 39.50 | 37.65 | 38.00 | 33,421 | -0.75(-1.94%) |
Mar 20, 2015 | 40.40 | 41.15 | 37.55 | 38.75 | 64,247 | -1.45(-3.61%) |
Mar 19, 2015 | 40.45 | 40.55 | 40.00 | 40.20 | 6,565 | +0.30(+0.75%) |
Mar 18, 2015 | 40.05 | 40.50 | 39.30 | 39.90 | 12,663 | +0.10(+0.25%) |
Mar 17, 2015 | 39.80 | 40.45 | 39.20 | 39.80 | 15,140 | -0.30(-0.75%) |
Mar 16, 2015 | 41.15 | 41.20 | 40.05 | 40.10 | 12,251 | -1.05(-2.55%) |
Mar 13, 2015 | 41.90 | 42.30 | 40.25 | 41.15 | 18,881 | -0.65(-1.56%) |
Mar 12, 2015 | 39.35 | 42.20 | 39.35 | 41.80 | 30,646 | +2.50(+6.36%) |
Mar 11, 2015 | 40.00 | 40.00 | 38.15 | 39.30 | 28,765 | +0.60(+1.55%) |
Mar 10, 2015 | 39.30 | 40.25 | 38.35 | 38.70 | 27,463 | -0.80(-2.03%) |
Mar 09, 2015 | 40.20 | 40.55 | 39.40 | 39.50 | 20,721 | -0.68(-1.70%) |
Mar 06, 2015 | 40.70 | 41.60 | 39.50 | 40.18 | 37,952 | -1.02(-2.47%) |
Mar 05, 2015 | 41.00 | 41.85 | 40.50 | 41.20 | 29,259 | +0.20(+0.49%) |
Mar 04, 2015 | 42.50 | 42.90 | 40.67 | 41.00 | 43,625 | -1.90(-4.43%) |
Mar 03, 2015 | 42.95 | 43.90 | 42.58 | 42.90 | 18,135 | -0.15(-0.35%) |
Mar 02, 2015 | 45.00 | 45.40 | 42.95 | 43.05 | 18,774 | -1.50(-3.37%) |
Feb 27, 2015 | 45.00 | 45.40 | 43.80 | 44.55 | 24,413 | +0.25(+0.56%) |
Feb 26, 2015 | 42.95 | 45.50 | 42.75 | 44.30 | 46,231 | +1.15(+2.67%) |
Feb 25, 2015 | 43.45 | 44.20 | 42.00 | 43.15 | 26,127 | -0.60(-1.37%) |
Feb 24, 2015 | 42.50 | 44.35 | 41.60 | 43.75 | 41,835 | +1.60(+3.80%) |
Feb 23, 2015 | 45.90 | 47.75 | 41.50 | 42.15 | 63,884 | -4.35(-9.35%) |
Feb 20, 2015 | 47.45 | 48.75 | 45.80 | 46.50 | 35,975 | -0.35(-0.75%) |
Feb 19, 2015 | 47.65 | 49.10 | 45.74 | 46.85 | 30,640 | -1.10(-2.29%) |
Feb 18, 2015 | 46.60 | 48.75 | 45.30 | 47.95 | 45,984 | +1.65(+3.56%) |
Feb 17, 2015 | 52.50 | 53.00 | 46.20 | 46.30 | 124,465 | -5.70(-10.96%) |
Feb 13, 2015 | 51.50 | 52.00 | 52.00 | 52.00 | 104,080 | +2.25(+4.52%) |
Feb 12, 2015 | 47.40 | 52.50 | 47.20 | 49.75 | 169,386 | +3.40(+7.34%) |
Feb 11, 2015 | 43.90 | 47.20 | 43.85 | 46.35 | 82,201 | +2.65(+6.06%) |
Feb 10, 2015 | 43.80 | 45.70 | 43.00 | 43.70 | 72,021 | +0.80(+1.86%) |
Feb 09, 2015 | 41.45 | 43.70 | 41.25 | 42.90 | 40,218 | +1.15(+2.75%) |
Feb 06, 2015 | 41.60 | 41.80 | 40.14 | 41.75 | 37,766 | +0.20(+0.48%) |
Feb 05, 2015 | 40.90 | 42.25 | 39.85 | 41.55 | 32,559 | +1.25(+3.10%) |
Feb 04, 2015 | 40.20 | 40.62 | 39.70 | 40.30 | 24,083 | -0.35(-0.86%) |
Feb 03, 2015 | 40.00 | 40.75 | 38.80 | 40.65 | 67,977 | -1.45(-3.44%) |
Feb 02, 2015 | 42.30 | 42.40 | 40.70 | 42.10 | 21,091 | +0.70(+1.69%) |
Jan 30, 2015 | 40.80 | 42.30 | 40.00 | 41.40 | 51,056 | +0.20(+0.49%) |
Jan 29, 2015 | 41.35 | 41.35 | 38.80 | 41.20 | 35,362 | +0.95(+2.36%) |
Jan 28, 2015 | 43.00 | 43.38 | 39.40 | 40.25 | 61,359 | -2.50(-5.85%) |
Jan 27, 2015 | 44.35 | 44.35 | 41.35 | 42.75 | 78,585 | +0.00(+0.00%) |
Jan 26, 2015 | 40.95 | 45.50 | 40.75 | 42.75 | 95,540 | +2.15(+5.30%) |
Jan 23, 2015 | 41.25 | 42.95 | 40.40 | 40.60 | 35,281 | -0.80(-1.93%) |
Jan 22, 2015 | 43.90 | 44.40 | 40.60 | 41.40 | 59,271 | -1.70(-3.94%) |
Jan 21, 2015 | 40.00 | 43.40 | 38.80 | 43.10 | 116,790 | +4.85(+12.68%) |
Jan 20, 2015 | 37.50 | 39.55 | 37.00 | 38.25 | 71,843 | +1.50(+4.08%) |
Jan 16, 2015 | 36.30 | 37.85 | 36.05 | 36.75 | 40,195 | +0.05(+0.14%) |
Jan 15, 2015 | 37.65 | 38.35 | 36.60 | 36.70 | 37,746 | -0.70(-1.87%) |
Jan 14, 2015 | 36.80 | 38.10 | 36.50 | 37.40 | 30,298 | +0.00(+0.00%) |
Jan 13, 2015 | 38.05 | 39.35 | 36.50 | 37.40 | 38,973 | -0.30(-0.80%) |
Jan 12, 2015 | 39.30 | 39.45 | 36.50 | 37.70 | 55,399 | -1.60(-4.07%) |
Jan 09, 2015 | 39.30 | 40.60 | 38.55 | 39.30 | 43,040 | -0.30(-0.76%) |
Jan 08, 2015 | 38.00 | 41.40 | 36.80 | 39.60 | 84,595 | +2.55(+6.88%) |
Jan 07, 2015 | 38.10 | 38.51 | 36.80 | 37.05 | 46,199 | -0.55(-1.46%) |
Jan 06, 2015 | 39.20 | 39.66 | 36.60 | 37.60 | 52,711 | -1.25(-3.22%) |
Jan 05, 2015 | 41.65 | 41.65 | 38.30 | 38.85 | 57,099 | -2.40(-5.82%) |