Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.93 | 43.49 | 40.60 | 41.89 | 597,791 | +1.37(+3.38%) |
Mar 30, 2015 | 39.45 | 41.00 | 37.49 | 40.52 | 326,334 | +0.84(+2.12%) |
Mar 27, 2015 | 40.00 | 41.22 | 39.05 | 39.68 | 234,202 | -0.13(-0.34%) |
Mar 26, 2015 | 39.25 | 40.79 | 36.75 | 39.81 | 302,678 | +0.54(+1.39%) |
Mar 25, 2015 | 40.55 | 42.78 | 38.01 | 39.27 | 385,638 | -1.67(-4.08%) |
Mar 24, 2015 | 42.40 | 45.75 | 40.68 | 40.94 | 398,369 | -1.38(-3.26%) |
Mar 23, 2015 | 40.98 | 42.67 | 40.59 | 42.32 | 216,070 | +1.32(+3.22%) |
Mar 20, 2015 | 41.11 | 41.92 | 39.60 | 41.00 | 376,586 | -0.11(-0.27%) |
Mar 19, 2015 | 42.22 | 42.94 | 40.62 | 41.11 | 337,692 | -1.06(-2.51%) |
Mar 18, 2015 | 42.26 | 42.99 | 41.27 | 42.17 | 332,515 | +0.10(+0.24%) |
Mar 17, 2015 | 43.25 | 43.43 | 41.58 | 42.07 | 1,103,759 | +0.01(+0.02%) |
Mar 16, 2015 | 46.98 | 47.43 | 41.38 | 42.06 | 454,853 | -4.03(-8.74%) |
Mar 13, 2015 | 46.11 | 48.87 | 44.29 | 46.09 | 517,259 | +0.72(+1.59%) |
Mar 12, 2015 | 38.79 | 45.75 | 38.00 | 45.37 | 494,709 | +6.85(+17.78%) |
Mar 11, 2015 | 36.80 | 38.95 | 35.86 | 38.52 | 189,270 | +1.82(+4.96%) |
Mar 10, 2015 | 36.72 | 37.39 | 36.28 | 36.70 | 235,286 | -0.25(-0.68%) |
Mar 09, 2015 | 37.00 | 37.91 | 35.60 | 36.95 | 248,538 | -0.68(-1.81%) |
Mar 06, 2015 | 38.24 | 39.87 | 37.02 | 37.63 | 264,515 | -0.37(-0.97%) |
Mar 05, 2015 | 38.02 | 40.13 | 37.54 | 38.00 | 257,121 | +0.28(+0.74%) |
Mar 04, 2015 | 36.61 | 38.20 | 36.04 | 37.72 | 185,854 | +1.03(+2.81%) |
Mar 03, 2015 | 37.76 | 38.73 | 35.68 | 36.69 | 176,551 | -0.99(-2.63%) |
Mar 02, 2015 | 34.00 | 37.80 | 34.00 | 37.68 | 363,239 | +3.68(+10.82%) |
Feb 27, 2015 | 34.20 | 34.40 | 33.78 | 34.00 | 102,205 | -0.26(-0.76%) |
Feb 26, 2015 | 34.20 | 35.00 | 33.38 | 34.26 | 139,784 | +0.07(+0.20%) |
Feb 25, 2015 | 34.43 | 35.40 | 34.00 | 34.19 | 186,492 | +0.28(+0.83%) |
Feb 24, 2015 | 32.88 | 34.40 | 32.88 | 33.91 | 142,510 | -0.09(-0.26%) |
Feb 23, 2015 | 33.05 | 35.32 | 32.15 | 34.00 | 413,984 | +0.32(+0.95%) |
Feb 20, 2015 | 37.61 | 38.83 | 32.48 | 33.68 | 1,124,628 | -5.30(-13.60%) |
Feb 19, 2015 | 34.67 | 40.90 | 34.28 | 38.98 | 1,612,662 | +2.23(+6.07%) |
Feb 18, 2015 | 28.18 | 36.87 | 26.59 | 36.75 | 1,829,946 | +10.65(+40.80%) |
Feb 17, 2015 | 22.23 | 26.25 | 22.23 | 26.10 | 757,285 | +5.12(+24.40%) |
Feb 13, 2015 | 19.77 | 20.98 | 20.98 | 20.98 | 228,300 | +1.45(+7.42%) |
Feb 12, 2015 | 19.14 | 19.53 | 18.53 | 19.53 | 94,814 | +0.71(+3.77%) |
Feb 11, 2015 | 19.00 | 19.15 | 18.44 | 18.82 | 51,634 | -0.10(-0.53%) |
Feb 10, 2015 | 18.82 | 19.03 | 18.55 | 18.92 | 24,380 | +0.05(+0.26%) |
Feb 09, 2015 | 18.54 | 19.63 | 18.44 | 18.87 | 113,710 | +0.49(+2.67%) |
Feb 06, 2015 | 18.76 | 18.76 | 18.38 | 18.38 | 29,255 | -0.44(-2.34%) |
Feb 05, 2015 | 19.01 | 19.09 | 18.31 | 18.82 | 54,495 | -0.07(-0.37%) |
Feb 04, 2015 | 18.60 | 19.23 | 18.52 | 18.89 | 46,821 | +0.15(+0.80%) |
Feb 03, 2015 | 18.93 | 19.05 | 18.15 | 18.74 | 21,494 | -0.19(-1.00%) |
Feb 02, 2015 | 19.44 | 19.44 | 18.60 | 18.93 | 51,921 | -0.48(-2.47%) |
Jan 30, 2015 | 19.55 | 19.75 | 19.00 | 19.41 | 134,393 | -0.11(-0.56%) |
Jan 29, 2015 | 18.42 | 19.73 | 18.18 | 19.52 | 107,395 | +1.13(+6.14%) |
Jan 28, 2015 | 19.00 | 19.03 | 17.95 | 18.39 | 76,969 | -0.62(-3.26%) |
Jan 27, 2015 | 18.98 | 19.31 | 18.22 | 19.01 | 68,956 | +0.03(+0.16%) |
Jan 26, 2015 | 19.25 | 19.83 | 18.62 | 18.98 | 71,783 | +0.06(+0.32%) |
Jan 23, 2015 | 16.22 | 19.49 | 16.04 | 18.92 | 1,020,733 | +2.52(+15.37%) |
Jan 22, 2015 | 17.30 | 17.30 | 16.11 | 16.40 | 78,504 | -0.33(-1.97%) |
Jan 21, 2015 | 15.71 | 16.88 | 15.36 | 16.73 | 208,579 | +1.02(+6.49%) |
Jan 20, 2015 | 15.84 | 15.98 | 15.37 | 15.71 | 29,035 | -0.13(-0.82%) |
Jan 16, 2015 | 15.18 | 15.94 | 14.89 | 15.84 | 64,118 | +0.49(+3.19%) |
Jan 15, 2015 | 16.24 | 16.38 | 15.16 | 15.35 | 103,060 | -1.00(-6.12%) |
Jan 14, 2015 | 16.55 | 16.63 | 16.02 | 16.35 | 52,789 | -0.28(-1.68%) |
Jan 13, 2015 | 17.21 | 17.25 | 16.04 | 16.63 | 87,623 | -0.62(-3.59%) |
Jan 12, 2015 | 18.20 | 18.35 | 16.37 | 17.25 | 198,678 | -0.95(-5.22%) |
Jan 09, 2015 | 17.66 | 18.50 | 17.27 | 18.20 | 237,287 | +0.55(+3.12%) |
Jan 08, 2015 | 18.31 | 18.31 | 16.57 | 17.65 | 261,747 | +0.16(+0.91%) |
Jan 07, 2015 | 16.95 | 18.24 | 16.75 | 17.49 | 120,030 | +0.61(+3.61%) |
Jan 06, 2015 | 17.15 | 17.66 | 16.27 | 16.88 | 103,360 | -0.27(-1.57%) |
Jan 05, 2015 | 18.80 | 18.80 | 17.00 | 17.15 | 268,083 | -0.56(-3.16%) |