Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.19 | 46.40 | 44.56 | 44.74 | 146,054 | -1.13(-2.45%) |
Mar 30, 2015 | 46.36 | 47.78 | 44.82 | 45.87 | 276,722 | +0.00(+0.00%) |
Mar 27, 2015 | 44.64 | 46.26 | 44.51 | 45.87 | 281,418 | +2.62(+6.05%) |
Mar 26, 2015 | 43.85 | 44.87 | 43.14 | 43.25 | 195,945 | -0.60(-1.37%) |
Mar 25, 2015 | 45.95 | 47.07 | 42.88 | 43.85 | 470,367 | -1.96(-4.29%) |
Mar 24, 2015 | 48.69 | 48.93 | 45.74 | 45.81 | 628,445 | -2.85(-5.86%) |
Mar 23, 2015 | 49.01 | 50.79 | 47.91 | 48.67 | 596,096 | +2.77(+6.05%) |
Mar 20, 2015 | 48.93 | 48.93 | 45.03 | 45.89 | 1,001,557 | -2.88(-5.90%) |
Mar 19, 2015 | 47.31 | 49.74 | 47.15 | 48.77 | 213,792 | +1.31(+2.76%) |
Mar 18, 2015 | 47.57 | 48.80 | 46.86 | 47.46 | 195,631 | -0.42(-0.87%) |
Mar 17, 2015 | 49.24 | 49.77 | 47.33 | 47.88 | 293,437 | -1.60(-3.23%) |
Mar 16, 2015 | 50.29 | 51.42 | 49.27 | 49.48 | 379,157 | +0.16(+0.32%) |
Mar 13, 2015 | 48.56 | 49.37 | 46.63 | 49.32 | 381,299 | +1.34(+2.78%) |
Mar 12, 2015 | 47.46 | 49.11 | 47.25 | 47.99 | 108,446 | +0.05(+0.11%) |
Mar 11, 2015 | 48.17 | 48.59 | 46.65 | 47.94 | 80,895 | -0.05(-0.11%) |
Mar 10, 2015 | 48.04 | 48.14 | 46.91 | 47.99 | 81,982 | -0.47(-0.97%) |
Mar 09, 2015 | 48.48 | 50.24 | 48.20 | 48.46 | 212,210 | +0.31(+0.65%) |
Mar 06, 2015 | 46.73 | 49.22 | 46.73 | 48.14 | 267,151 | +1.41(+3.03%) |
Mar 05, 2015 | 45.71 | 47.28 | 44.61 | 46.73 | 190,440 | +1.41(+3.12%) |
Mar 04, 2015 | 44.17 | 47.39 | 44.03 | 45.32 | 385,789 | +1.28(+2.91%) |
Mar 03, 2015 | 47.91 | 48.04 | 43.35 | 44.03 | 481,370 | -4.42(-9.13%) |
Mar 02, 2015 | 50.50 | 50.50 | 47.23 | 48.46 | 407,914 | -1.94(-3.84%) |
Feb 27, 2015 | 50.53 | 51.78 | 50.16 | 50.40 | 125,926 | -0.24(-0.47%) |
Feb 26, 2015 | 51.73 | 52.07 | 50.53 | 50.63 | 181,908 | -1.49(-2.86%) |
Feb 25, 2015 | 52.52 | 52.62 | 51.84 | 52.12 | 67,937 | -0.34(-0.65%) |
Feb 24, 2015 | 51.50 | 52.67 | 51.02 | 52.46 | 100,330 | +1.31(+2.56%) |
Feb 23, 2015 | 51.08 | 52.46 | 51.05 | 51.16 | 97,933 | +0.08(+0.15%) |
Feb 20, 2015 | 53.72 | 53.93 | 51.08 | 51.08 | 178,051 | -2.98(-5.52%) |
Feb 19, 2015 | 51.10 | 54.09 | 50.53 | 54.06 | 140,730 | +3.06(+6.01%) |
Feb 18, 2015 | 50.50 | 51.23 | 50.45 | 51.00 | 97,394 | +0.24(+0.46%) |
Feb 17, 2015 | 52.88 | 53.09 | 50.53 | 50.76 | 137,720 | -2.12(-4.01%) |
Feb 13, 2015 | 52.65 | 52.88 | 52.88 | 52.88 | 80,902 | +0.26(+0.50%) |
Feb 12, 2015 | 52.44 | 53.56 | 51.73 | 52.62 | 217,783 | +0.45(+0.85%) |
Feb 11, 2015 | 56.39 | 56.39 | 52.15 | 52.18 | 269,380 | -4.03(-7.17%) |
Feb 10, 2015 | 53.09 | 56.26 | 52.70 | 56.21 | 238,753 | +3.27(+6.18%) |
Feb 09, 2015 | 52.78 | 53.64 | 52.41 | 52.94 | 140,241 | -0.18(-0.35%) |
Feb 06, 2015 | 54.27 | 54.59 | 52.15 | 53.12 | 312,261 | -1.73(-3.15%) |
Feb 05, 2015 | 53.28 | 55.30 | 52.36 | 54.85 | 282,344 | +2.17(+4.13%) |
Feb 04, 2015 | 52.36 | 53.04 | 51.70 | 52.67 | 106,401 | +0.13(+0.25%) |
Feb 03, 2015 | 51.18 | 53.33 | 50.97 | 52.54 | 195,769 | +1.31(+2.55%) |
Feb 02, 2015 | 51.10 | 51.31 | 49.33 | 51.23 | 209,279 | +0.13(+0.26%) |
Jan 30, 2015 | 53.09 | 53.41 | 48.90 | 51.10 | 269,520 | -1.86(-3.51%) |
Jan 29, 2015 | 51.57 | 53.35 | 49.53 | 52.96 | 360,584 | +1.81(+3.53%) |
Jan 28, 2015 | 51.05 | 53.56 | 50.68 | 51.16 | 377,020 | +0.42(+0.83%) |
Jan 27, 2015 | 50.50 | 50.89 | 48.12 | 50.74 | 256,377 | -0.16(-0.31%) |
Jan 26, 2015 | 50.84 | 51.55 | 50.53 | 50.89 | 139,918 | +0.65(+1.30%) |
Jan 23, 2015 | 48.98 | 51.05 | 48.96 | 50.24 | 158,694 | +0.89(+1.80%) |
Jan 22, 2015 | 49.66 | 49.73 | 48.56 | 49.35 | 130,448 | -0.26(-0.53%) |
Jan 21, 2015 | 47.80 | 49.74 | 47.70 | 49.61 | 188,100 | +2.02(+4.24%) |
Jan 20, 2015 | 45.21 | 47.75 | 44.92 | 47.59 | 145,152 | +2.54(+5.64%) |
Jan 16, 2015 | 45.32 | 46.86 | 44.92 | 45.06 | 181,033 | -0.31(-0.69%) |
Jan 15, 2015 | 46.57 | 46.89 | 45.34 | 45.37 | 161,362 | -1.10(-2.37%) |
Jan 14, 2015 | 47.15 | 47.69 | 46.23 | 46.47 | 177,322 | -0.71(-1.50%) |
Jan 13, 2015 | 46.76 | 47.86 | 46.47 | 47.18 | 140,016 | +0.71(+1.52%) |
Jan 12, 2015 | 50.00 | 50.00 | 44.66 | 46.47 | 567,751 | -3.82(-7.60%) |
Jan 09, 2015 | 49.77 | 50.58 | 48.30 | 50.29 | 214,238 | +0.73(+1.48%) |
Jan 08, 2015 | 47.12 | 49.74 | 46.13 | 49.56 | 334,257 | +2.72(+5.81%) |
Jan 07, 2015 | 44.64 | 47.04 | 44.24 | 46.84 | 299,436 | +2.72(+6.17%) |
Jan 06, 2015 | 44.51 | 45.03 | 42.23 | 44.11 | 467,135 | -0.24(-0.53%) |
Jan 05, 2015 | 40.79 | 44.87 | 40.71 | 44.35 | 621,370 | +3.90(+9.64%) |