Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 50.40 | 54.39 | 50.10 | 52.88 | 1,990,687 | +2.33(+4.61%) |
Mar 30, 2015 | 50.20 | 51.83 | 49.39 | 50.55 | 1,142,566 | +0.72(+1.44%) |
Mar 27, 2015 | 47.57 | 50.31 | 47.34 | 49.83 | 1,173,105 | +2.40(+5.06%) |
Mar 26, 2015 | 48.42 | 48.56 | 47.23 | 47.43 | 1,032,815 | -0.78(-1.62%) |
Mar 25, 2015 | 49.15 | 49.15 | 47.52 | 48.21 | 616,320 | -0.79(-1.61%) |
Mar 24, 2015 | 49.14 | 49.61 | 47.72 | 49.00 | 666,020 | -0.10(-0.20%) |
Mar 23, 2015 | 47.00 | 50.15 | 46.95 | 49.10 | 1,781,755 | +2.07(+4.40%) |
Mar 20, 2015 | 46.51 | 47.16 | 45.97 | 47.03 | 812,288 | +0.64(+1.38%) |
Mar 19, 2015 | 44.85 | 46.50 | 44.60 | 46.39 | 582,281 | +1.80(+4.04%) |
Mar 18, 2015 | 44.07 | 44.85 | 43.93 | 44.59 | 522,405 | +0.53(+1.20%) |
Mar 17, 2015 | 43.60 | 44.72 | 43.50 | 44.06 | 1,850,866 | -1.74(-3.80%) |
Mar 16, 2015 | 46.93 | 46.93 | 44.94 | 45.80 | 567,081 | -0.83(-1.78%) |
Mar 13, 2015 | 45.82 | 47.37 | 45.33 | 46.63 | 1,638,972 | +0.65(+1.41%) |
Mar 12, 2015 | 43.96 | 46.08 | 43.77 | 45.98 | 1,288,989 | +1.71(+3.86%) |
Mar 11, 2015 | 43.55 | 44.76 | 41.05 | 44.27 | 782,592 | +0.75(+1.72%) |
Mar 10, 2015 | 43.43 | 43.94 | 43.00 | 43.52 | 452,684 | -0.86(-1.94%) |
Mar 09, 2015 | 43.67 | 45.48 | 43.62 | 44.38 | 1,619,210 | +2.66(+6.38%) |
Mar 06, 2015 | 41.97 | 42.18 | 41.48 | 41.72 | 786,674 | -0.24(-0.57%) |
Mar 05, 2015 | 41.91 | 42.05 | 41.10 | 41.96 | 478,130 | -0.04(-0.10%) |
Mar 04, 2015 | 40.54 | 43.40 | 39.98 | 42.00 | 858,609 | +2.02(+5.05%) |
Mar 03, 2015 | 41.05 | 41.14 | 39.90 | 39.98 | 475,610 | -1.06(-2.58%) |
Mar 02, 2015 | 41.44 | 42.34 | 40.97 | 41.04 | 540,533 | -0.64(-1.54%) |
Feb 27, 2015 | 41.50 | 42.72 | 41.30 | 41.68 | 658,788 | +0.59(+1.44%) |
Feb 26, 2015 | 42.79 | 42.96 | 41.08 | 41.09 | 526,582 | -1.31(-3.09%) |
Feb 25, 2015 | 42.10 | 42.89 | 42.01 | 42.40 | 233,160 | +0.05(+0.12%) |
Feb 24, 2015 | 42.72 | 42.82 | 41.98 | 42.35 | 246,284 | -0.12(-0.28%) |
Feb 23, 2015 | 43.42 | 43.97 | 42.08 | 42.47 | 352,276 | -0.91(-2.10%) |
Feb 20, 2015 | 43.92 | 44.05 | 43.01 | 43.38 | 279,773 | -0.63(-1.43%) |
Feb 19, 2015 | 44.11 | 45.00 | 43.70 | 44.01 | 286,680 | -0.11(-0.25%) |
Feb 18, 2015 | 42.99 | 44.50 | 42.88 | 44.12 | 578,398 | +1.17(+2.72%) |
Feb 17, 2015 | 42.35 | 44.98 | 41.84 | 42.95 | 768,736 | +0.90(+2.14%) |
Feb 13, 2015 | 38.20 | 42.05 | 42.05 | 42.05 | 1,177,200 | +3.79(+9.91%) |
Feb 12, 2015 | 37.78 | 38.45 | 37.50 | 38.26 | 792,424 | +0.55(+1.46%) |
Feb 11, 2015 | 37.77 | 38.27 | 37.43 | 37.71 | 485,135 | -0.04(-0.11%) |
Feb 10, 2015 | 37.94 | 38.10 | 37.55 | 37.75 | 349,968 | +0.20(+0.53%) |
Feb 09, 2015 | 37.92 | 38.11 | 37.53 | 37.55 | 361,304 | -0.33(-0.87%) |
Feb 06, 2015 | 38.71 | 38.79 | 37.64 | 37.88 | 289,973 | -1.01(-2.60%) |
Feb 05, 2015 | 39.50 | 39.75 | 38.72 | 38.89 | 336,061 | -0.38(-0.97%) |
Feb 04, 2015 | 38.76 | 39.71 | 38.68 | 39.27 | 431,206 | +0.78(+2.03%) |
Feb 03, 2015 | 37.84 | 38.65 | 37.36 | 38.49 | 547,210 | +1.14(+3.05%) |
Feb 02, 2015 | 38.37 | 38.56 | 37.15 | 37.35 | 404,020 | -1.12(-2.91%) |
Jan 30, 2015 | 39.59 | 39.81 | 38.25 | 38.47 | 557,730 | -1.53(-3.83%) |
Jan 29, 2015 | 40.07 | 40.20 | 38.81 | 40.00 | 434,691 | +0.00(+0.00%) |
Jan 28, 2015 | 39.88 | 40.73 | 39.66 | 40.00 | 509,519 | +0.44(+1.11%) |
Jan 27, 2015 | 39.74 | 40.00 | 38.90 | 39.56 | 469,799 | -0.06(-0.15%) |
Jan 26, 2015 | 40.38 | 41.20 | 39.41 | 39.62 | 454,152 | -0.89(-2.20%) |
Jan 23, 2015 | 39.67 | 41.40 | 39.67 | 40.51 | 498,707 | +0.82(+2.07%) |
Jan 22, 2015 | 40.79 | 41.44 | 39.61 | 39.69 | 954,774 | -1.07(-2.63%) |
Jan 21, 2015 | 39.29 | 41.14 | 39.09 | 40.76 | 400,330 | +1.35(+3.43%) |
Jan 20, 2015 | 39.49 | 39.83 | 38.00 | 39.41 | 418,148 | -0.18(-0.45%) |
Jan 16, 2015 | 39.86 | 40.44 | 39.05 | 39.59 | 1,041,726 | -0.10(-0.25%) |
Jan 15, 2015 | 40.77 | 40.95 | 39.42 | 39.69 | 718,893 | -0.68(-1.68%) |
Jan 14, 2015 | 39.38 | 40.38 | 38.82 | 40.37 | 591,837 | +1.27(+3.25%) |
Jan 13, 2015 | 40.47 | 40.89 | 38.97 | 39.10 | 342,634 | -1.15(-2.86%) |
Jan 12, 2015 | 40.80 | 40.98 | 40.00 | 40.25 | 394,987 | -0.37(-0.91%) |
Jan 09, 2015 | 41.83 | 42.00 | 40.35 | 40.62 | 237,607 | -0.93(-2.24%) |
Jan 08, 2015 | 41.13 | 42.15 | 40.56 | 41.55 | 748,058 | +1.11(+2.74%) |
Jan 07, 2015 | 41.00 | 41.41 | 40.09 | 40.44 | 574,377 | -0.13(-0.32%) |
Jan 06, 2015 | 42.38 | 42.53 | 40.15 | 40.57 | 520,140 | -1.97(-4.63%) |
Jan 05, 2015 | 42.17 | 43.50 | 41.87 | 42.54 | 740,546 | +0.64(+1.53%) |