Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 45.84 | 45.99 | 44.89 | 45.03 | 73,117 | -0.79(-1.72%) |
Mar 30, 2015 | 45.35 | 46.06 | 45.30 | 45.82 | 62,102 | +0.54(+1.20%) |
Mar 27, 2015 | 44.42 | 45.32 | 44.42 | 45.28 | 113,369 | +0.67(+1.51%) |
Mar 26, 2015 | 44.38 | 45.02 | 43.82 | 44.60 | 96,695 | -0.04(-0.10%) |
Mar 25, 2015 | 45.99 | 46.19 | 44.51 | 44.65 | 116,074 | -1.42(-3.08%) |
Mar 24, 2015 | 46.11 | 46.91 | 45.94 | 46.06 | 90,122 | -0.16(-0.34%) |
Mar 23, 2015 | 46.08 | 46.59 | 46.00 | 46.22 | 127,164 | -0.06(-0.13%) |
Mar 20, 2015 | 45.82 | 46.57 | 45.57 | 46.28 | 239,231 | +0.53(+1.17%) |
Mar 19, 2015 | 45.03 | 45.81 | 44.83 | 45.75 | 104,532 | +0.45(+0.99%) |
Mar 18, 2015 | 43.82 | 45.34 | 43.79 | 45.30 | 152,941 | +1.28(+2.90%) |
Mar 17, 2015 | 43.14 | 44.21 | 43.03 | 44.02 | 99,163 | +0.67(+1.56%) |
Mar 16, 2015 | 42.82 | 43.35 | 42.81 | 43.35 | 98,317 | +0.40(+0.94%) |
Mar 13, 2015 | 43.34 | 43.52 | 42.68 | 42.95 | 148,205 | -0.34(-0.79%) |
Mar 12, 2015 | 41.98 | 43.33 | 41.98 | 43.29 | 191,250 | +1.48(+3.54%) |
Mar 11, 2015 | 41.36 | 41.83 | 40.91 | 41.81 | 90,455 | +0.60(+1.47%) |
Mar 10, 2015 | 40.64 | 41.79 | 40.51 | 41.20 | 104,666 | +0.29(+0.71%) |
Mar 09, 2015 | 40.35 | 42.01 | 40.35 | 40.91 | 191,950 | +1.46(+3.71%) |
Mar 06, 2015 | 36.90 | 40.96 | 36.75 | 39.45 | 217,251 | +2.40(+6.48%) |
Mar 05, 2015 | 37.15 | 37.66 | 36.82 | 37.05 | 127,025 | -0.13(-0.35%) |
Mar 04, 2015 | 37.03 | 37.27 | 36.59 | 37.18 | 89,498 | +0.02(+0.05%) |
Mar 03, 2015 | 36.98 | 37.26 | 36.59 | 37.17 | 149,002 | +0.17(+0.45%) |
Mar 02, 2015 | 36.81 | 37.19 | 36.26 | 37.00 | 131,465 | +0.26(+0.72%) |
Feb 27, 2015 | 36.84 | 37.18 | 36.47 | 36.74 | 60,510 | -0.03(-0.10%) |
Feb 26, 2015 | 37.71 | 37.91 | 36.64 | 36.77 | 91,640 | -0.99(-2.62%) |
Feb 25, 2015 | 37.57 | 37.83 | 37.08 | 37.76 | 89,125 | +0.32(+0.84%) |
Feb 24, 2015 | 37.58 | 37.62 | 36.83 | 37.45 | 110,589 | -0.07(-0.19%) |
Feb 23, 2015 | 37.46 | 37.54 | 37.05 | 37.52 | 78,175 | +0.05(+0.14%) |
Feb 20, 2015 | 38.02 | 38.02 | 37.19 | 37.46 | 56,142 | -0.45(-1.18%) |
Feb 19, 2015 | 37.32 | 38.29 | 36.92 | 37.91 | 91,656 | +0.58(+1.55%) |
Feb 18, 2015 | 36.70 | 37.44 | 36.38 | 37.33 | 86,333 | +0.63(+1.72%) |
Feb 17, 2015 | 36.42 | 37.18 | 36.10 | 36.70 | 75,655 | +0.24(+0.65%) |
Feb 13, 2015 | 36.37 | 36.47 | 36.47 | 36.47 | 89,523 | +0.17(+0.46%) |
Feb 12, 2015 | 36.40 | 36.50 | 36.09 | 36.30 | 139,808 | -0.04(-0.12%) |
Feb 11, 2015 | 35.85 | 36.50 | 35.65 | 36.34 | 104,452 | +0.18(+0.48%) |
Feb 10, 2015 | 35.98 | 36.34 | 35.36 | 36.17 | 130,161 | +0.26(+0.73%) |
Feb 09, 2015 | 34.97 | 36.00 | 34.80 | 35.91 | 164,074 | +0.70(+1.99%) |
Feb 06, 2015 | 34.64 | 35.27 | 34.08 | 35.20 | 153,482 | +0.65(+1.88%) |
Feb 05, 2015 | 35.24 | 35.44 | 33.92 | 34.56 | 223,878 | -0.46(-1.30%) |
Feb 04, 2015 | 35.94 | 36.36 | 34.90 | 35.01 | 200,366 | -1.02(-2.84%) |
Feb 03, 2015 | 35.32 | 36.22 | 34.99 | 36.04 | 191,920 | +0.95(+2.71%) |
Feb 02, 2015 | 35.06 | 35.37 | 34.50 | 35.09 | 167,233 | -0.04(-0.11%) |
Jan 30, 2015 | 34.23 | 35.31 | 34.15 | 35.13 | 245,880 | +0.53(+1.54%) |
Jan 29, 2015 | 33.96 | 34.68 | 33.72 | 34.59 | 111,632 | +0.59(+1.73%) |
Jan 28, 2015 | 34.38 | 34.87 | 33.94 | 34.01 | 108,589 | -0.38(-1.10%) |
Jan 27, 2015 | 34.85 | 34.97 | 34.06 | 34.38 | 77,173 | -0.89(-2.53%) |
Jan 26, 2015 | 36.13 | 36.13 | 34.16 | 35.28 | 185,944 | -0.89(-2.47%) |
Jan 23, 2015 | 36.06 | 36.55 | 35.64 | 36.17 | 113,625 | +0.00(+0.00%) |
Jan 22, 2015 | 34.92 | 36.34 | 34.07 | 36.17 | 154,620 | +1.63(+4.72%) |
Jan 21, 2015 | 35.42 | 35.49 | 34.49 | 34.54 | 131,204 | -0.83(-2.35%) |
Jan 20, 2015 | 35.19 | 36.08 | 34.50 | 35.37 | 232,043 | +0.19(+0.55%) |
Jan 16, 2015 | 37.58 | 37.74 | 32.84 | 35.18 | 525,549 | -2.54(-6.73%) |
Jan 15, 2015 | 41.76 | 41.76 | 37.66 | 37.72 | 230,634 | -4.13(-9.88%) |
Jan 14, 2015 | 41.87 | 42.30 | 41.60 | 41.85 | 108,251 | -0.13(-0.31%) |
Jan 13, 2015 | 40.90 | 42.15 | 40.85 | 41.98 | 88,542 | +1.35(+3.32%) |
Jan 12, 2015 | 40.91 | 41.16 | 40.38 | 40.63 | 61,555 | -0.33(-0.81%) |
Jan 09, 2015 | 41.92 | 41.92 | 40.85 | 40.97 | 59,697 | -0.99(-2.36%) |
Jan 08, 2015 | 40.65 | 42.15 | 40.58 | 41.96 | 135,075 | +1.54(+3.81%) |
Jan 07, 2015 | 40.28 | 40.68 | 39.92 | 40.42 | 61,668 | +0.23(+0.57%) |
Jan 06, 2015 | 40.44 | 41.18 | 39.72 | 40.19 | 134,929 | -0.57(-1.40%) |
Jan 05, 2015 | 40.18 | 41.51 | 39.45 | 40.76 | 119,403 | +0.12(+0.30%) |