Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.92 | 38.55 | 34.44 | 34.73 | 1,514,584 | -3.45(-9.04%) |
Mar 30, 2015 | 43.82 | 44.16 | 37.35 | 38.18 | 1,963,976 | -5.29(-12.17%) |
Mar 27, 2015 | 48.60 | 48.94 | 41.81 | 43.47 | 1,964,508 | -4.82(-9.98%) |
Mar 26, 2015 | 49.00 | 52.29 | 46.38 | 48.29 | 998,291 | -1.51(-3.03%) |
Mar 25, 2015 | 53.68 | 55.69 | 49.00 | 49.80 | 1,044,563 | -3.66(-6.85%) |
Mar 24, 2015 | 47.64 | 55.63 | 47.63 | 53.46 | 1,935,745 | +5.80(+12.17%) |
Mar 23, 2015 | 47.79 | 48.25 | 46.46 | 47.66 | 719,130 | +0.69(+1.47%) |
Mar 20, 2015 | 45.85 | 48.94 | 45.51 | 46.97 | 1,952,866 | +1.98(+4.40%) |
Mar 19, 2015 | 42.48 | 45.33 | 42.35 | 44.99 | 753,874 | +2.49(+5.86%) |
Mar 18, 2015 | 42.07 | 43.27 | 40.73 | 42.50 | 719,047 | +0.44(+1.05%) |
Mar 17, 2015 | 42.75 | 43.15 | 38.52 | 42.06 | 1,386,014 | -1.81(-4.13%) |
Mar 16, 2015 | 44.67 | 44.78 | 43.44 | 43.87 | 282,123 | -0.27(-0.61%) |
Mar 13, 2015 | 46.49 | 47.87 | 43.90 | 44.14 | 334,919 | -1.94(-4.21%) |
Mar 12, 2015 | 44.65 | 46.29 | 43.84 | 46.08 | 325,735 | +2.04(+4.63%) |
Mar 11, 2015 | 43.33 | 44.48 | 42.24 | 44.04 | 249,886 | +1.09(+2.54%) |
Mar 10, 2015 | 40.84 | 44.01 | 40.14 | 42.95 | 285,444 | +1.45(+3.49%) |
Mar 09, 2015 | 42.14 | 42.39 | 40.70 | 41.50 | 214,417 | -0.50(-1.19%) |
Mar 06, 2015 | 43.76 | 43.87 | 41.73 | 42.00 | 257,872 | -1.87(-4.26%) |
Mar 05, 2015 | 43.21 | 44.99 | 42.81 | 43.87 | 248,043 | +1.43(+3.37%) |
Mar 04, 2015 | 42.16 | 43.17 | 40.56 | 42.44 | 364,828 | +0.34(+0.81%) |
Mar 03, 2015 | 45.58 | 45.76 | 40.85 | 42.10 | 681,497 | -3.47(-7.61%) |
Mar 02, 2015 | 45.44 | 46.42 | 44.40 | 45.57 | 370,471 | +0.06(+0.13%) |
Feb 27, 2015 | 47.06 | 47.24 | 44.99 | 45.51 | 186,896 | -1.54(-3.27%) |
Feb 26, 2015 | 46.79 | 47.44 | 45.90 | 47.05 | 196,716 | +0.44(+0.94%) |
Feb 25, 2015 | 46.53 | 47.19 | 45.19 | 46.61 | 700,434 | +0.14(+0.30%) |
Feb 24, 2015 | 47.87 | 48.55 | 46.27 | 46.47 | 219,167 | -1.28(-2.68%) |
Feb 23, 2015 | 45.75 | 49.37 | 45.51 | 47.75 | 251,247 | +1.70(+3.69%) |
Feb 20, 2015 | 45.85 | 46.40 | 45.24 | 46.05 | 160,842 | +0.15(+0.33%) |
Feb 19, 2015 | 45.40 | 45.93 | 44.83 | 45.90 | 180,707 | +0.45(+0.99%) |
Feb 18, 2015 | 44.05 | 45.58 | 43.65 | 45.45 | 575,276 | +1.04(+2.34%) |
Feb 17, 2015 | 44.52 | 45.44 | 43.54 | 44.41 | 282,700 | +0.09(+0.20%) |
Feb 13, 2015 | 43.63 | 44.32 | 44.32 | 44.32 | 628,400 | +0.87(+2.00%) |
Feb 12, 2015 | 42.45 | 43.63 | 42.00 | 43.45 | 292,431 | +1.30(+3.08%) |
Feb 11, 2015 | 41.82 | 42.99 | 41.17 | 42.15 | 239,542 | +0.18(+0.43%) |
Feb 10, 2015 | 41.80 | 42.50 | 41.05 | 41.97 | 307,530 | +0.70(+1.70%) |
Feb 09, 2015 | 40.50 | 42.14 | 40.10 | 41.27 | 274,059 | +0.52(+1.28%) |
Feb 06, 2015 | 42.07 | 42.11 | 40.12 | 40.75 | 383,638 | -1.52(-3.60%) |
Feb 05, 2015 | 41.92 | 43.49 | 41.17 | 42.27 | 306,571 | +0.32(+0.76%) |
Feb 04, 2015 | 42.53 | 43.28 | 41.00 | 41.95 | 419,785 | +0.20(+0.48%) |
Feb 03, 2015 | 43.28 | 44.05 | 39.38 | 41.75 | 709,938 | -1.53(-3.54%) |
Feb 02, 2015 | 43.57 | 45.80 | 42.80 | 43.28 | 451,544 | -0.18(-0.41%) |
Jan 30, 2015 | 45.52 | 45.70 | 43.26 | 43.46 | 534,788 | -2.24(-4.90%) |
Jan 29, 2015 | 46.30 | 47.96 | 44.23 | 45.70 | 636,148 | -0.87(-1.87%) |
Jan 28, 2015 | 49.58 | 49.89 | 46.32 | 46.57 | 357,576 | -2.83(-5.73%) |
Jan 27, 2015 | 48.90 | 50.19 | 48.00 | 49.40 | 556,500 | -0.58(-1.16%) |
Jan 26, 2015 | 47.85 | 50.39 | 47.09 | 49.98 | 412,404 | +1.59(+3.29%) |
Jan 23, 2015 | 49.00 | 49.45 | 47.52 | 48.39 | 278,531 | -1.17(-2.36%) |
Jan 22, 2015 | 47.58 | 50.52 | 45.00 | 49.56 | 629,404 | +2.11(+4.45%) |
Jan 21, 2015 | 49.96 | 49.96 | 47.25 | 47.45 | 433,490 | -2.02(-4.08%) |
Jan 20, 2015 | 51.90 | 52.73 | 47.45 | 49.47 | 762,763 | -0.71(-1.41%) |
Jan 16, 2015 | 47.70 | 50.88 | 47.59 | 50.18 | 645,776 | +2.68(+5.64%) |
Jan 15, 2015 | 49.37 | 49.95 | 45.87 | 47.50 | 905,470 | -2.49(-4.98%) |
Jan 14, 2015 | 48.66 | 50.99 | 48.01 | 49.99 | 890,021 | +0.27(+0.54%) |
Jan 13, 2015 | 49.78 | 50.90 | 48.50 | 49.72 | 296,637 | +0.48(+0.97%) |
Jan 12, 2015 | 50.51 | 51.16 | 47.30 | 49.24 | 445,233 | -0.92(-1.83%) |
Jan 09, 2015 | 49.75 | 50.94 | 49.27 | 50.16 | 474,876 | +0.13(+0.26%) |
Jan 08, 2015 | 52.50 | 52.94 | 49.59 | 50.03 | 2,339,797 | -0.97(-1.90%) |
Jan 07, 2015 | 48.05 | 51.69 | 46.00 | 51.00 | 893,275 | +3.82(+8.10%) |
Jan 06, 2015 | 47.72 | 49.50 | 45.24 | 47.18 | 265,066 | -0.08(-0.17%) |
Jan 05, 2015 | 45.77 | 48.85 | 45.75 | 47.26 | 265,868 | +1.43(+3.12%) |