Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 47.65 | 47.89 | 47.13 | 47.27 | 149,503 | -0.53(-1.10%) |
Mar 30, 2015 | 47.69 | 47.90 | 47.46 | 47.80 | 86,756 | +0.22(+0.45%) |
Mar 27, 2015 | 47.03 | 47.67 | 46.81 | 47.58 | 96,522 | +0.43(+0.92%) |
Mar 26, 2015 | 47.44 | 47.57 | 46.60 | 47.15 | 44,790 | -0.72(-1.51%) |
Mar 25, 2015 | 48.00 | 48.27 | 47.06 | 47.87 | 72,421 | -0.28(-0.58%) |
Mar 24, 2015 | 47.37 | 48.42 | 47.31 | 48.15 | 55,953 | +0.87(+1.83%) |
Mar 23, 2015 | 47.57 | 47.83 | 47.13 | 47.28 | 53,785 | -0.04(-0.08%) |
Mar 20, 2015 | 46.51 | 47.59 | 46.33 | 47.32 | 84,360 | +0.97(+2.10%) |
Mar 19, 2015 | 47.04 | 47.21 | 46.07 | 46.35 | 108,722 | -0.96(-2.03%) |
Mar 18, 2015 | 45.70 | 47.67 | 45.32 | 47.31 | 148,829 | +1.36(+2.95%) |
Mar 17, 2015 | 44.88 | 46.08 | 44.88 | 45.95 | 74,607 | +0.69(+1.51%) |
Mar 16, 2015 | 45.18 | 45.65 | 45.14 | 45.27 | 69,429 | +0.16(+0.35%) |
Mar 13, 2015 | 45.04 | 45.29 | 44.85 | 45.11 | 73,280 | +0.03(+0.06%) |
Mar 12, 2015 | 45.77 | 45.77 | 44.63 | 45.08 | 73,273 | +0.25(+0.56%) |
Mar 11, 2015 | 43.17 | 44.98 | 43.14 | 44.83 | 93,075 | +1.31(+3.02%) |
Mar 10, 2015 | 44.11 | 44.44 | 43.29 | 43.51 | 76,688 | -0.93(-2.09%) |
Mar 09, 2015 | 44.95 | 45.18 | 44.13 | 44.44 | 63,241 | -0.43(-0.96%) |
Mar 06, 2015 | 45.62 | 45.62 | 44.82 | 44.88 | 93,034 | -1.06(-2.31%) |
Mar 05, 2015 | 47.59 | 47.59 | 45.47 | 45.94 | 102,498 | -1.72(-3.60%) |
Mar 04, 2015 | 47.52 | 48.03 | 46.83 | 47.65 | 89,827 | -0.12(-0.26%) |
Mar 03, 2015 | 47.85 | 48.48 | 47.85 | 47.77 | 123,230 | -0.16(-0.33%) |
Mar 02, 2015 | 48.78 | 48.85 | 47.72 | 47.93 | 50,033 | -0.89(-1.83%) |
Feb 27, 2015 | 48.76 | 48.97 | 48.33 | 48.83 | 78,493 | +0.19(+0.39%) |
Feb 26, 2015 | 48.93 | 48.93 | 48.14 | 48.64 | 49,170 | -0.01(-0.03%) |
Feb 25, 2015 | 48.68 | 48.90 | 48.52 | 48.65 | 55,737 | -0.13(-0.27%) |
Feb 24, 2015 | 47.08 | 48.79 | 47.08 | 48.78 | 74,707 | +1.51(+3.20%) |
Feb 23, 2015 | 47.23 | 47.30 | 46.88 | 47.27 | 48,678 | -0.16(-0.33%) |
Feb 20, 2015 | 46.88 | 47.82 | 46.88 | 47.43 | 37,944 | +0.36(+0.77%) |
Feb 19, 2015 | 46.88 | 47.57 | 46.84 | 47.07 | 39,346 | -0.04(-0.09%) |
Feb 18, 2015 | 48.10 | 48.75 | 46.96 | 47.11 | 63,849 | -1.43(-2.94%) |
Feb 17, 2015 | 47.97 | 48.73 | 47.97 | 48.54 | 34,008 | +0.26(+0.54%) |
Feb 13, 2015 | 48.70 | 48.28 | 48.28 | 48.28 | 40,069 | -0.20(-0.42%) |
Feb 12, 2015 | 47.28 | 48.97 | 47.24 | 48.48 | 53,082 | +1.53(+3.26%) |
Feb 11, 2015 | 48.78 | 48.93 | 46.88 | 46.95 | 79,872 | -2.02(-4.12%) |
Feb 10, 2015 | 49.93 | 49.93 | 48.78 | 48.97 | 54,974 | -0.81(-1.64%) |
Feb 09, 2015 | 49.36 | 50.25 | 49.36 | 49.79 | 49,559 | +0.45(+0.91%) |
Feb 06, 2015 | 49.02 | 49.41 | 48.71 | 49.34 | 53,401 | +0.10(+0.20%) |
Feb 05, 2015 | 48.83 | 49.93 | 48.58 | 49.24 | 82,072 | +0.63(+1.29%) |
Feb 04, 2015 | 47.70 | 48.99 | 47.70 | 48.61 | 63,687 | +0.79(+1.66%) |
Feb 03, 2015 | 48.00 | 49.19 | 47.24 | 47.82 | 97,789 | -0.10(-0.21%) |
Feb 02, 2015 | 47.98 | 48.52 | 47.11 | 47.92 | 65,535 | +0.02(+0.05%) |
Jan 30, 2015 | 48.78 | 48.78 | 47.64 | 47.90 | 112,920 | -1.12(-2.28%) |
Jan 29, 2015 | 49.38 | 49.74 | 48.29 | 49.02 | 63,844 | -0.51(-1.03%) |
Jan 28, 2015 | 50.49 | 50.69 | 48.83 | 49.53 | 56,785 | -0.68(-1.35%) |
Jan 27, 2015 | 49.35 | 50.62 | 49.33 | 50.21 | 53,722 | +0.48(+0.96%) |
Jan 26, 2015 | 49.29 | 49.85 | 48.83 | 49.73 | 55,217 | +0.66(+1.35%) |
Jan 23, 2015 | 49.84 | 49.90 | 48.99 | 49.07 | 52,426 | -0.93(-1.86%) |
Jan 22, 2015 | 48.96 | 50.70 | 48.96 | 50.00 | 92,838 | +1.23(+2.53%) |
Jan 21, 2015 | 49.36 | 49.43 | 48.17 | 48.76 | 73,093 | -0.55(-1.11%) |
Jan 20, 2015 | 48.35 | 50.05 | 48.31 | 49.31 | 110,809 | +1.09(+2.26%) |
Jan 16, 2015 | 46.64 | 48.24 | 46.48 | 48.22 | 59,076 | +1.49(+3.18%) |
Jan 15, 2015 | 46.06 | 46.84 | 45.91 | 46.74 | 107,933 | +0.93(+2.03%) |
Jan 14, 2015 | 46.33 | 46.56 | 45.59 | 45.81 | 53,403 | -1.04(-2.22%) |
Jan 13, 2015 | 46.61 | 47.15 | 46.20 | 46.84 | 114,526 | +0.56(+1.20%) |
Jan 12, 2015 | 46.12 | 46.33 | 45.92 | 46.29 | 73,628 | +0.00(+0.00%) |
Jan 09, 2015 | 46.53 | 47.07 | 46.29 | 46.29 | 153,455 | -0.30(-0.65%) |
Jan 08, 2015 | 46.87 | 46.95 | 46.44 | 46.59 | 67,177 | -0.09(-0.19%) |
Jan 07, 2015 | 46.37 | 46.70 | 46.14 | 46.68 | 106,682 | +0.34(+0.73%) |
Jan 06, 2015 | 45.15 | 46.66 | 45.15 | 46.34 | 165,535 | +1.30(+2.88%) |
Jan 05, 2015 | 44.28 | 45.22 | 44.28 | 45.04 | 91,593 | +0.59(+1.33%) |