Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.48 | 42.58 | 41.56 | 41.98 | 210,635 | -0.72(-1.67%) |
Mar 30, 2015 | 42.58 | 43.45 | 42.58 | 42.70 | 200,208 | +0.38(+0.90%) |
Mar 27, 2015 | 41.45 | 42.61 | 41.21 | 42.32 | 193,398 | +1.07(+2.59%) |
Mar 26, 2015 | 41.18 | 41.55 | 39.75 | 41.25 | 234,708 | -0.14(-0.34%) |
Mar 25, 2015 | 44.19 | 44.19 | 41.20 | 41.39 | 195,786 | -1.88(-4.34%) |
Mar 24, 2015 | 42.47 | 43.30 | 42.17 | 43.27 | 151,962 | +0.93(+2.20%) |
Mar 23, 2015 | 42.70 | 42.85 | 41.52 | 42.34 | 141,262 | -0.16(-0.38%) |
Mar 20, 2015 | 41.71 | 42.68 | 41.16 | 42.50 | 255,642 | +0.30(+0.71%) |
Mar 19, 2015 | 41.89 | 42.84 | 40.73 | 42.20 | 180,162 | +0.13(+0.31%) |
Mar 18, 2015 | 42.46 | 42.72 | 41.42 | 42.07 | 147,934 | -0.21(-0.50%) |
Mar 17, 2015 | 41.48 | 42.69 | 40.30 | 42.28 | 164,544 | +0.80(+1.93%) |
Mar 16, 2015 | 43.40 | 43.40 | 40.87 | 41.48 | 402,820 | -1.47(-3.42%) |
Mar 13, 2015 | 42.91 | 43.59 | 41.70 | 42.95 | 139,900 | +0.20(+0.47%) |
Mar 12, 2015 | 43.38 | 43.93 | 42.26 | 42.75 | 147,403 | -0.25(-0.58%) |
Mar 11, 2015 | 40.31 | 43.96 | 39.73 | 43.00 | 462,157 | +3.54(+8.97%) |
Mar 10, 2015 | 40.00 | 40.93 | 37.77 | 39.46 | 752,561 | -0.79(-1.96%) |
Mar 09, 2015 | 39.76 | 40.60 | 38.72 | 40.25 | 173,844 | +0.65(+1.64%) |
Mar 06, 2015 | 39.55 | 40.32 | 39.15 | 39.60 | 219,753 | -0.16(-0.40%) |
Mar 05, 2015 | 39.09 | 40.35 | 38.75 | 39.76 | 194,419 | +0.54(+1.38%) |
Mar 04, 2015 | 35.97 | 40.62 | 35.24 | 39.22 | 448,037 | +3.24(+9.01%) |
Mar 03, 2015 | 35.74 | 36.27 | 34.03 | 35.98 | 185,429 | +0.46(+1.30%) |
Mar 02, 2015 | 35.61 | 37.47 | 33.95 | 35.52 | 320,132 | -0.25(-0.70%) |
Feb 27, 2015 | 34.91 | 36.98 | 34.59 | 35.77 | 155,988 | +0.71(+2.03%) |
Feb 26, 2015 | 33.82 | 35.48 | 33.82 | 35.06 | 236,626 | +1.43(+4.25%) |
Feb 25, 2015 | 33.97 | 33.97 | 32.48 | 33.63 | 165,752 | -0.49(-1.44%) |
Feb 24, 2015 | 34.30 | 35.09 | 33.93 | 34.12 | 214,780 | -0.31(-0.90%) |
Feb 23, 2015 | 31.53 | 34.70 | 31.10 | 34.43 | 259,148 | +3.06(+9.75%) |
Feb 20, 2015 | 31.42 | 31.65 | 31.07 | 31.37 | 57,015 | +0.05(+0.16%) |
Feb 19, 2015 | 31.37 | 31.38 | 30.88 | 31.32 | 40,339 | +0.33(+1.06%) |
Feb 18, 2015 | 31.32 | 31.32 | 30.69 | 30.99 | 26,866 | -0.31(-0.99%) |
Feb 17, 2015 | 31.18 | 31.47 | 30.98 | 31.30 | 39,239 | +0.05(+0.16%) |
Feb 13, 2015 | 31.43 | 31.25 | 31.25 | 31.25 | 47,000 | -0.01(-0.03%) |
Feb 12, 2015 | 31.82 | 31.82 | 31.00 | 31.26 | 34,314 | -0.28(-0.89%) |
Feb 11, 2015 | 30.55 | 31.65 | 30.14 | 31.54 | 76,577 | +1.05(+3.44%) |
Feb 10, 2015 | 30.65 | 30.84 | 29.84 | 30.49 | 66,082 | +0.17(+0.56%) |
Feb 09, 2015 | 30.88 | 31.81 | 30.01 | 30.32 | 201,324 | -0.50(-1.62%) |
Feb 06, 2015 | 30.42 | 31.05 | 30.20 | 30.82 | 279,308 | +0.37(+1.22%) |
Feb 05, 2015 | 30.20 | 31.08 | 29.89 | 30.45 | 543,696 | +0.38(+1.26%) |
Feb 04, 2015 | 30.13 | 30.48 | 29.82 | 30.07 | 88,047 | -0.57(-1.86%) |
Feb 03, 2015 | 30.08 | 30.97 | 30.00 | 30.64 | 81,078 | -0.03(-0.10%) |
Feb 02, 2015 | 31.00 | 32.38 | 30.06 | 30.67 | 106,841 | +0.19(+0.62%) |
Jan 30, 2015 | 30.54 | 30.75 | 30.05 | 30.48 | 126,795 | +0.25(+0.83%) |
Jan 29, 2015 | 28.99 | 30.45 | 28.37 | 30.23 | 288,341 | +1.40(+4.86%) |
Jan 28, 2015 | 28.20 | 29.27 | 27.90 | 28.83 | 165,180 | +1.06(+3.82%) |
Jan 27, 2015 | 27.02 | 28.40 | 27.00 | 27.77 | 167,599 | +0.61(+2.25%) |
Jan 26, 2015 | 26.24 | 27.71 | 25.73 | 27.16 | 47,755 | +0.81(+3.07%) |
Jan 23, 2015 | 26.10 | 26.87 | 25.11 | 26.35 | 99,646 | +0.31(+1.19%) |
Jan 22, 2015 | 25.07 | 26.60 | 24.22 | 26.04 | 161,175 | +1.04(+4.16%) |
Jan 21, 2015 | 24.93 | 25.41 | 23.46 | 25.00 | 86,864 | +0.38(+1.54%) |
Jan 20, 2015 | 25.00 | 25.54 | 24.52 | 24.62 | 78,392 | -0.25(-1.01%) |
Jan 16, 2015 | 23.15 | 24.88 | 22.63 | 24.87 | 83,921 | +1.67(+7.18%) |
Jan 15, 2015 | 22.75 | 23.52 | 20.29 | 23.20 | 207,478 | +0.60(+2.68%) |
Jan 14, 2015 | 22.71 | 23.15 | 21.91 | 22.60 | 82,828 | -0.40(-1.74%) |
Jan 13, 2015 | 22.21 | 23.25 | 21.92 | 23.00 | 61,483 | +1.23(+5.65%) |
Jan 12, 2015 | 21.72 | 22.33 | 21.34 | 21.77 | 36,122 | -0.04(-0.18%) |
Jan 09, 2015 | 21.30 | 21.95 | 20.57 | 21.81 | 30,873 | +0.43(+2.01%) |
Jan 08, 2015 | 21.92 | 22.45 | 21.14 | 21.38 | 46,269 | -0.27(-1.25%) |
Jan 07, 2015 | 21.15 | 21.80 | 19.55 | 21.65 | 58,564 | +0.72(+3.44%) |
Jan 06, 2015 | 23.19 | 24.05 | 20.63 | 20.93 | 89,750 | -2.96(-12.39%) |
Jan 05, 2015 | 24.42 | 24.59 | 23.40 | 23.89 | 126,612 | -0.58(-2.37%) |