Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 51.30 | 53.60 | 50.56 | 53.12 | 307,408 | +1.78(+3.47%) |
Mar 30, 2015 | 51.79 | 52.12 | 51.21 | 51.34 | 142,229 | -0.01(-0.02%) |
Mar 27, 2015 | 51.50 | 52.50 | 51.16 | 51.35 | 135,239 | -0.15(-0.29%) |
Mar 26, 2015 | 51.30 | 52.00 | 50.28 | 51.50 | 224,753 | -0.15(-0.29%) |
Mar 25, 2015 | 51.90 | 51.90 | 51.23 | 51.65 | 202,905 | -0.16(-0.31%) |
Mar 24, 2015 | 51.32 | 51.88 | 50.77 | 51.81 | 155,854 | +0.81(+1.59%) |
Mar 23, 2015 | 50.10 | 51.21 | 49.85 | 51.00 | 121,522 | +1.00(+2.00%) |
Mar 20, 2015 | 51.10 | 51.10 | 49.56 | 50.00 | 291,141 | -0.72(-1.42%) |
Mar 19, 2015 | 51.70 | 51.86 | 50.26 | 50.72 | 323,151 | -1.31(-2.52%) |
Mar 18, 2015 | 50.46 | 52.29 | 50.00 | 52.03 | 272,346 | +1.29(+2.54%) |
Mar 17, 2015 | 49.82 | 52.34 | 45.58 | 50.74 | 467,650 | +6.25(+14.05%) |
Mar 16, 2015 | 46.57 | 46.57 | 43.60 | 44.49 | 210,434 | -1.68(-3.64%) |
Mar 13, 2015 | 44.84 | 46.41 | 44.69 | 46.17 | 163,144 | +1.42(+3.17%) |
Mar 12, 2015 | 44.47 | 45.00 | 43.84 | 44.75 | 214,406 | +0.75(+1.70%) |
Mar 11, 2015 | 43.41 | 44.40 | 42.86 | 44.00 | 132,279 | +0.44(+1.01%) |
Mar 10, 2015 | 44.40 | 44.40 | 42.88 | 43.56 | 75,626 | -1.38(-3.07%) |
Mar 09, 2015 | 44.50 | 45.38 | 43.62 | 44.94 | 61,505 | +0.38(+0.85%) |
Mar 06, 2015 | 45.01 | 45.36 | 43.40 | 44.56 | 79,016 | -0.44(-0.98%) |
Mar 05, 2015 | 45.07 | 45.90 | 44.62 | 45.00 | 61,739 | -0.18(-0.40%) |
Mar 04, 2015 | 45.00 | 45.65 | 45.29 | 45.18 | 76,194 | -0.11(-0.24%) |
Mar 03, 2015 | 45.99 | 46.25 | 45.04 | 45.29 | 82,713 | -0.78(-1.69%) |
Mar 02, 2015 | 45.80 | 47.63 | 45.52 | 46.07 | 127,854 | +0.07(+0.15%) |
Feb 27, 2015 | 45.79 | 46.74 | 44.79 | 46.00 | 119,624 | -0.01(-0.02%) |
Feb 26, 2015 | 44.97 | 46.11 | 44.18 | 46.01 | 95,675 | +1.01(+2.24%) |
Feb 25, 2015 | 44.25 | 45.19 | 43.96 | 45.00 | 104,243 | +0.59(+1.33%) |
Feb 24, 2015 | 43.67 | 44.92 | 43.09 | 44.41 | 102,724 | +0.64(+1.46%) |
Feb 23, 2015 | 40.68 | 44.10 | 40.35 | 43.77 | 133,019 | +3.12(+7.68%) |
Feb 20, 2015 | 41.27 | 41.47 | 40.05 | 40.65 | 85,524 | -0.75(-1.81%) |
Feb 19, 2015 | 41.42 | 41.78 | 41.01 | 41.40 | 49,923 | +0.05(+0.12%) |
Feb 18, 2015 | 40.38 | 41.60 | 40.38 | 41.35 | 60,489 | +0.84(+2.07%) |
Feb 17, 2015 | 39.50 | 40.99 | 39.50 | 40.51 | 200,094 | +0.91(+2.30%) |
Feb 13, 2015 | 40.35 | 39.60 | 39.60 | 39.60 | 85,700 | -0.62(-1.54%) |
Feb 12, 2015 | 40.54 | 41.39 | 40.08 | 40.22 | 76,376 | -0.18(-0.45%) |
Feb 11, 2015 | 39.68 | 40.42 | 39.50 | 40.40 | 138,952 | +0.72(+1.81%) |
Feb 10, 2015 | 40.37 | 40.83 | 39.50 | 39.68 | 68,370 | -0.46(-1.15%) |
Feb 09, 2015 | 42.48 | 42.48 | 39.88 | 40.14 | 96,766 | -0.31(-0.77%) |
Feb 06, 2015 | 40.15 | 40.92 | 39.00 | 40.45 | 73,116 | +0.43(+1.07%) |
Feb 05, 2015 | 39.61 | 40.59 | 39.58 | 40.02 | 76,586 | +0.39(+0.98%) |
Feb 04, 2015 | 39.72 | 40.18 | 39.13 | 39.63 | 109,131 | -0.42(-1.05%) |
Feb 03, 2015 | 40.00 | 40.63 | 38.96 | 40.05 | 103,005 | +0.15(+0.38%) |
Feb 02, 2015 | 39.52 | 39.95 | 38.75 | 39.90 | 117,743 | +0.90(+2.31%) |
Jan 30, 2015 | 39.42 | 39.53 | 38.91 | 39.00 | 128,714 | -0.81(-2.03%) |
Jan 29, 2015 | 39.15 | 40.03 | 38.90 | 39.81 | 154,153 | +0.64(+1.63%) |
Jan 28, 2015 | 39.86 | 40.00 | 39.10 | 39.17 | 114,479 | -0.38(-0.96%) |
Jan 27, 2015 | 38.50 | 40.15 | 38.41 | 39.55 | 77,748 | +0.93(+2.41%) |
Jan 26, 2015 | 38.45 | 39.00 | 38.11 | 38.62 | 75,928 | +0.26(+0.68%) |
Jan 23, 2015 | 39.15 | 39.98 | 38.28 | 38.36 | 68,592 | -0.80(-2.04%) |
Jan 22, 2015 | 37.53 | 39.49 | 37.10 | 39.16 | 90,741 | +1.85(+4.96%) |
Jan 21, 2015 | 36.86 | 37.64 | 36.58 | 37.31 | 60,566 | +0.28(+0.76%) |
Jan 20, 2015 | 38.06 | 38.20 | 36.40 | 37.03 | 109,008 | -1.00(-2.63%) |
Jan 16, 2015 | 36.37 | 38.08 | 36.37 | 38.03 | 80,826 | +1.61(+4.42%) |
Jan 15, 2015 | 37.59 | 38.04 | 36.03 | 36.42 | 106,005 | -1.15(-3.06%) |
Jan 14, 2015 | 37.11 | 37.88 | 36.70 | 37.57 | 130,724 | +0.17(+0.45%) |
Jan 13, 2015 | 36.99 | 37.44 | 36.59 | 37.40 | 161,832 | +0.78(+2.13%) |
Jan 12, 2015 | 36.72 | 37.94 | 36.38 | 36.62 | 150,142 | +0.05(+0.14%) |
Jan 09, 2015 | 36.92 | 37.09 | 36.15 | 36.57 | 125,977 | -0.39(-1.06%) |
Jan 08, 2015 | 37.20 | 37.63 | 36.51 | 36.96 | 203,960 | +0.19(+0.52%) |
Jan 07, 2015 | 37.05 | 37.05 | 36.06 | 36.77 | 121,488 | +0.03(+0.08%) |
Jan 06, 2015 | 36.79 | 36.93 | 36.07 | 36.74 | 127,590 | -0.04(-0.11%) |
Jan 05, 2015 | 37.20 | 38.34 | 36.66 | 36.78 | 121,146 | -0.83(-2.21%) |