Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.00 | 42.41 | 41.87 | 41.95 | 12,720 | -0.56(-1.31%) |
Mar 30, 2015 | 42.48 | 42.64 | 42.36 | 42.51 | 6,869 | +0.01(+0.03%) |
Mar 27, 2015 | 42.71 | 42.80 | 42.48 | 42.50 | 8,205 | -0.12(-0.28%) |
Mar 26, 2015 | 42.70 | 42.70 | 42.45 | 42.62 | 5,377 | -0.87(-2.00%) |
Mar 25, 2015 | 44.00 | 44.00 | 43.35 | 43.49 | 6,660 | -0.25(-0.57%) |
Mar 24, 2015 | 43.76 | 44.09 | 43.62 | 43.74 | 17,019 | -1.35(-2.99%) |
Mar 23, 2015 | 45.34 | 45.50 | 45.09 | 45.09 | 15,657 | -0.77(-1.68%) |
Mar 20, 2015 | 45.22 | 45.87 | 45.22 | 45.86 | 4,262 | +0.44(+0.97%) |
Mar 19, 2015 | 45.44 | 45.62 | 45.33 | 45.42 | 4,580 | -0.81(-1.75%) |
Mar 18, 2015 | 44.97 | 46.23 | 44.97 | 46.23 | 3,970 | +1.13(+2.51%) |
Mar 17, 2015 | 44.81 | 45.19 | 44.77 | 45.10 | 9,547 | -0.48(-1.05%) |
Mar 16, 2015 | 45.15 | 45.64 | 44.88 | 45.58 | 27,828 | +1.28(+2.89%) |
Mar 13, 2015 | 44.17 | 44.34 | 44.03 | 44.30 | 3,528 | -0.44(-0.98%) |
Mar 12, 2015 | 45.08 | 45.09 | 44.74 | 44.74 | 3,370 | -0.24(-0.54%) |
Mar 11, 2015 | 45.05 | 45.08 | 44.90 | 44.98 | 3,191 | -0.40(-0.87%) |
Mar 10, 2015 | 45.55 | 45.55 | 45.13 | 45.38 | 3,833 | -1.43(-3.05%) |
Mar 09, 2015 | 47.07 | 47.07 | 46.49 | 46.81 | 7,415 | -0.50(-1.06%) |
Mar 06, 2015 | 47.51 | 47.67 | 47.23 | 47.31 | 7,977 | -0.66(-1.38%) |
Mar 05, 2015 | 47.68 | 48.09 | 47.68 | 47.97 | 5,685 | +0.61(+1.29%) |
Mar 04, 2015 | 47.31 | 47.52 | 47.26 | 47.36 | 10,313 | -0.45(-0.95%) |
Mar 03, 2015 | 48.02 | 48.15 | 47.70 | 47.81 | 4,398 | -0.04(-0.07%) |
Mar 02, 2015 | 47.37 | 47.85 | 47.37 | 47.85 | 10,596 | -0.68(-1.40%) |
Feb 27, 2015 | 48.61 | 48.61 | 48.53 | 48.53 | 2,754 | +1.21(+2.56%) |
Feb 26, 2015 | 46.60 | 47.34 | 46.60 | 47.32 | 5,375 | +0.62(+1.33%) |
Feb 25, 2015 | 46.61 | 46.70 | 46.42 | 46.70 | 3,484 | -0.12(-0.26%) |
Feb 24, 2015 | 46.50 | 46.88 | 46.49 | 46.82 | 5,891 | -0.63(-1.33%) |
Feb 23, 2015 | 47.45 | 47.45 | 47.28 | 47.45 | 3,348 | +0.15(+0.32%) |
Feb 20, 2015 | 46.88 | 47.30 | 46.81 | 47.30 | 10,992 | -0.05(-0.11%) |
Feb 19, 2015 | 47.31 | 47.51 | 47.17 | 47.35 | 11,597 | +0.93(+2.00%) |
Feb 18, 2015 | 46.17 | 46.65 | 46.16 | 46.42 | 5,763 | +1.02(+2.25%) |
Feb 17, 2015 | 45.20 | 45.60 | 45.08 | 45.40 | 4,368 | +0.53(+1.18%) |
Feb 13, 2015 | 44.87 | 44.87 | 44.87 | 0 | -1.03(-2.24%) | |
Feb 12, 2015 | 45.95 | 46.15 | 45.56 | 45.90 | 5,423 | +0.07(+0.15%) |
Feb 11, 2015 | 45.53 | 45.96 | 45.47 | 45.83 | 5,525 | -0.45(-0.96%) |
Feb 10, 2015 | 45.99 | 46.29 | 45.99 | 46.27 | 4,003 | +0.52(+1.13%) |
Feb 09, 2015 | 45.84 | 46.13 | 45.74 | 45.76 | 6,470 | -0.78(-1.68%) |
Feb 06, 2015 | 46.73 | 46.73 | 46.30 | 46.54 | 3,121 | +0.34(+0.74%) |
Feb 05, 2015 | 46.25 | 46.46 | 46.06 | 46.20 | 2,336 | -0.42(-0.90%) |
Feb 04, 2015 | 45.94 | 46.62 | 45.94 | 46.62 | 2,813 | -0.55(-1.17%) |
Feb 03, 2015 | 46.79 | 47.17 | 46.72 | 47.17 | 4,178 | +0.07(+0.15%) |
Feb 02, 2015 | 46.70 | 47.10 | 46.69 | 47.10 | 5,746 | +0.45(+0.96%) |
Jan 30, 2015 | 46.84 | 47.19 | 46.65 | 46.65 | 10,297 | -1.41(-2.93%) |
Jan 29, 2015 | 47.66 | 48.06 | 47.64 | 48.06 | 3,593 | +0.86(+1.82%) |
Jan 28, 2015 | 47.32 | 47.68 | 47.20 | 47.20 | 3,418 | -0.24(-0.51%) |
Jan 27, 2015 | 47.29 | 47.53 | 47.10 | 47.44 | 3,567 | +0.20(+0.42%) |
Jan 26, 2015 | 46.74 | 47.39 | 46.70 | 47.24 | 6,104 | +1.04(+2.25%) |
Jan 23, 2015 | 46.27 | 46.38 | 46.20 | 46.20 | 30,657 | +1.12(+2.48%) |
Jan 22, 2015 | 44.35 | 45.17 | 44.30 | 45.08 | 5,061 | -0.42(-0.92%) |
Jan 21, 2015 | 45.23 | 45.50 | 45.23 | 45.50 | 5,333 | -1.22(-2.61%) |
Jan 20, 2015 | 46.66 | 46.74 | 46.33 | 46.72 | 5,010 | -0.39(-0.83%) |
Jan 16, 2015 | 47.11 | 47.11 | 47.11 | 0 | -0.83(-1.73%) | |
Jan 15, 2015 | 47.65 | 47.94 | 47.65 | 47.94 | 4,322 | +1.30(+2.79%) |
Jan 14, 2015 | 46.07 | 46.64 | 46.07 | 46.64 | 6,050 | -0.75(-1.58%) |
Jan 13, 2015 | 47.39 | 0 | +0.12(+0.25%) | |||
Jan 12, 2015 | 47.43 | 47.13 | 47.27 | 4,021 | +0.14(+0.30%) | |
Jan 09, 2015 | 47.02 | 47.13 | 46.61 | 47.13 | 17,777 | +0.24(+0.51%) |
Jan 08, 2015 | 46.68 | 46.89 | 46.67 | 46.89 | 4,187 | +0.61(+1.31%) |
Jan 07, 2015 | 46.24 | 46.50 | 46.04 | 46.28 | 7,571 | -0.64(-1.36%) |
Jan 06, 2015 | 47.32 | 47.35 | 46.77 | 46.92 | 6,935 | -0.37(-0.77%) |
Jan 05, 2015 | 47.89 | 47.89 | 47.15 | 47.29 | 9,820 | -1.76(-3.59%) |