Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.31 | 50.02 | 47.19 | 47.93 | 168,134 | -0.83(-1.70%) |
Mar 30, 2015 | 49.77 | 50.30 | 48.22 | 48.76 | 74,496 | -0.63(-1.28%) |
Mar 27, 2015 | 48.67 | 49.47 | 48.54 | 49.39 | 62,299 | +0.73(+1.50%) |
Mar 26, 2015 | 48.00 | 49.06 | 47.20 | 48.66 | 94,571 | +0.62(+1.29%) |
Mar 25, 2015 | 52.19 | 52.31 | 47.44 | 48.04 | 162,942 | -3.99(-7.67%) |
Mar 24, 2015 | 50.57 | 52.19 | 50.51 | 52.03 | 135,114 | +1.03(+2.02%) |
Mar 23, 2015 | 50.07 | 52.23 | 50.00 | 51.00 | 149,346 | +0.69(+1.37%) |
Mar 20, 2015 | 50.42 | 52.49 | 49.88 | 50.31 | 444,541 | +0.30(+0.60%) |
Mar 19, 2015 | 43.56 | 50.44 | 42.92 | 50.01 | 1,092,695 | +7.78(+18.42%) |
Mar 18, 2015 | 44.96 | 44.96 | 42.00 | 42.23 | 153,180 | -2.68(-5.97%) |
Mar 17, 2015 | 44.17 | 45.40 | 43.59 | 44.91 | 210,677 | +0.80(+1.81%) |
Mar 16, 2015 | 44.13 | 44.62 | 43.06 | 44.11 | 131,627 | +0.19(+0.43%) |
Mar 13, 2015 | 45.03 | 45.03 | 43.87 | 43.92 | 81,376 | -1.03(-2.29%) |
Mar 12, 2015 | 44.57 | 45.22 | 43.42 | 44.95 | 169,947 | +0.92(+2.09%) |
Mar 11, 2015 | 42.28 | 44.17 | 42.04 | 44.03 | 65,079 | +1.89(+4.49%) |
Mar 10, 2015 | 43.69 | 44.15 | 41.57 | 42.14 | 120,497 | -1.82(-4.14%) |
Mar 09, 2015 | 42.17 | 43.99 | 41.51 | 43.96 | 103,387 | +1.86(+4.42%) |
Mar 06, 2015 | 42.69 | 43.18 | 41.77 | 42.10 | 70,208 | -0.92(-2.14%) |
Mar 05, 2015 | 43.68 | 44.61 | 42.29 | 43.02 | 142,372 | -0.75(-1.71%) |
Mar 04, 2015 | 43.69 | 44.63 | 43.03 | 43.77 | 143,797 | -0.02(-0.05%) |
Mar 03, 2015 | 44.10 | 45.34 | 43.58 | 43.79 | 131,847 | -0.40(-0.91%) |
Mar 02, 2015 | 41.79 | 44.46 | 41.79 | 44.19 | 100,834 | +2.36(+5.64%) |
Feb 27, 2015 | 43.17 | 43.28 | 41.52 | 41.83 | 81,682 | -1.10(-2.56%) |
Feb 26, 2015 | 43.25 | 43.85 | 42.22 | 42.93 | 49,057 | -0.46(-1.06%) |
Feb 25, 2015 | 42.78 | 43.79 | 42.61 | 43.39 | 114,398 | +0.74(+1.74%) |
Feb 24, 2015 | 42.67 | 43.28 | 42.60 | 42.65 | 74,273 | -0.34(-0.79%) |
Feb 23, 2015 | 41.55 | 44.00 | 41.43 | 42.99 | 195,595 | +1.17(+2.80%) |
Feb 20, 2015 | 43.15 | 43.20 | 41.64 | 41.82 | 99,916 | -1.37(-3.17%) |
Feb 19, 2015 | 42.78 | 43.48 | 42.77 | 43.19 | 86,054 | +0.01(+0.02%) |
Feb 18, 2015 | 42.97 | 43.55 | 42.88 | 43.18 | 37,018 | -0.11(-0.25%) |
Feb 17, 2015 | 43.88 | 44.47 | 42.55 | 43.29 | 67,932 | -0.41(-0.94%) |
Feb 13, 2015 | 42.80 | 43.70 | 43.70 | 43.70 | 47,500 | +0.57(+1.32%) |
Feb 12, 2015 | 43.41 | 44.33 | 42.60 | 43.13 | 108,207 | -0.61(-1.39%) |
Feb 11, 2015 | 43.07 | 44.79 | 42.98 | 43.74 | 348,368 | +0.50(+1.16%) |
Feb 10, 2015 | 43.95 | 44.79 | 42.72 | 43.24 | 143,144 | -0.82(-1.86%) |
Feb 09, 2015 | 44.77 | 45.84 | 43.67 | 44.06 | 267,359 | -1.17(-2.59%) |
Feb 06, 2015 | 46.10 | 46.52 | 45.13 | 45.23 | 189,995 | -0.90(-1.95%) |
Feb 05, 2015 | 46.15 | 46.18 | 45.65 | 46.13 | 203,862 | +0.30(+0.65%) |
Feb 04, 2015 | 45.14 | 46.35 | 44.46 | 45.83 | 184,850 | +0.79(+1.75%) |
Feb 03, 2015 | 46.00 | 46.19 | 44.78 | 45.04 | 135,685 | -0.19(-0.42%) |
Feb 02, 2015 | 45.57 | 46.60 | 44.86 | 45.23 | 120,864 | -0.33(-0.72%) |
Jan 30, 2015 | 46.97 | 47.15 | 45.20 | 45.56 | 82,380 | -1.19(-2.55%) |
Jan 29, 2015 | 46.37 | 47.00 | 45.79 | 46.75 | 70,501 | +0.75(+1.63%) |
Jan 28, 2015 | 46.85 | 47.53 | 44.86 | 46.00 | 191,320 | -0.51(-1.10%) |
Jan 27, 2015 | 45.80 | 47.35 | 45.80 | 46.51 | 153,674 | +0.06(+0.13%) |
Jan 26, 2015 | 45.00 | 47.35 | 44.29 | 46.45 | 303,234 | +1.84(+4.12%) |
Jan 23, 2015 | 65.50 | 48.94 | 41.20 | 44.61 | 1,539,680 | +6.85(+18.14%) |
Jan 22, 2015 | 37.12 | 38.73 | 37.12 | 37.76 | 107,364 | +0.83(+2.25%) |
Jan 21, 2015 | 37.59 | 38.28 | 36.66 | 36.93 | 51,786 | -0.56(-1.49%) |
Jan 20, 2015 | 37.10 | 38.41 | 37.10 | 37.49 | 89,334 | +0.61(+1.65%) |
Jan 16, 2015 | 36.00 | 36.98 | 35.22 | 36.88 | 68,022 | +0.62(+1.71%) |
Jan 15, 2015 | 38.11 | 38.60 | 36.11 | 36.26 | 284,356 | -2.05(-5.35%) |
Jan 14, 2015 | 38.47 | 39.00 | 37.52 | 38.31 | 123,584 | -0.48(-1.24%) |
Jan 13, 2015 | 39.17 | 39.60 | 38.00 | 38.79 | 109,159 | +0.46(+1.20%) |
Jan 12, 2015 | 37.55 | 38.44 | 37.13 | 38.33 | 104,121 | +0.90(+2.40%) |
Jan 09, 2015 | 37.69 | 38.86 | 36.21 | 37.43 | 78,475 | -0.48(-1.27%) |
Jan 08, 2015 | 36.73 | 38.65 | 36.40 | 37.91 | 175,443 | +1.50(+4.12%) |
Jan 07, 2015 | 37.16 | 38.16 | 35.72 | 36.41 | 104,742 | -0.72(-1.94%) |
Jan 06, 2015 | 38.32 | 39.00 | 37.01 | 37.13 | 141,531 | -1.32(-3.43%) |
Jan 05, 2015 | 38.80 | 39.08 | 38.39 | 38.45 | 96,233 | -0.50(-1.28%) |