Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 48.39 | 49.58 | 48.00 | 48.50 | 2,169,156 | -0.62(-1.26%) |
Mar 30, 2015 | 48.65 | 49.24 | 47.40 | 49.12 | 1,976,643 | +1.04(+2.17%) |
Mar 27, 2015 | 47.33 | 48.30 | 46.43 | 48.08 | 1,868,974 | +0.15(+0.31%) |
Mar 26, 2015 | 48.13 | 49.22 | 46.89 | 47.93 | 1,743,112 | +1.62(+3.51%) |
Mar 25, 2015 | 45.65 | 46.53 | 44.70 | 46.30 | 2,212,816 | +1.05(+2.32%) |
Mar 24, 2015 | 43.40 | 45.33 | 42.70 | 45.25 | 1,999,170 | +2.12(+4.92%) |
Mar 23, 2015 | 44.20 | 45.74 | 43.01 | 43.13 | 1,316,996 | -1.06(-2.40%) |
Mar 20, 2015 | 43.27 | 44.55 | 43.17 | 44.19 | 1,813,605 | +1.76(+4.16%) |
Mar 19, 2015 | 42.79 | 42.79 | 41.48 | 42.43 | 1,869,302 | -1.81(-4.09%) |
Mar 18, 2015 | 39.92 | 44.96 | 39.41 | 44.24 | 2,519,253 | +3.77(+9.32%) |
Mar 17, 2015 | 41.34 | 41.76 | 40.41 | 40.47 | 1,432,482 | -0.78(-1.89%) |
Mar 16, 2015 | 40.53 | 41.36 | 39.38 | 41.24 | 1,046,089 | +0.37(+0.90%) |
Mar 13, 2015 | 40.74 | 40.95 | 39.12 | 40.88 | 1,672,039 | +0.32(+0.79%) |
Mar 12, 2015 | 42.13 | 42.33 | 40.47 | 40.56 | 1,229,350 | -1.51(-3.59%) |
Mar 11, 2015 | 40.03 | 42.35 | 39.87 | 42.07 | 1,365,855 | +1.95(+4.87%) |
Mar 10, 2015 | 40.31 | 41.44 | 40.06 | 40.12 | 1,457,768 | -0.98(-2.37%) |
Mar 09, 2015 | 42.03 | 42.51 | 40.84 | 41.09 | 1,308,979 | -0.66(-1.57%) |
Mar 06, 2015 | 42.77 | 43.65 | 41.65 | 41.75 | 1,317,615 | -1.70(-3.91%) |
Mar 05, 2015 | 44.47 | 44.47 | 43.41 | 43.45 | 1,161,159 | -1.40(-3.12%) |
Mar 04, 2015 | 44.82 | 45.03 | 43.28 | 44.85 | 1,755,136 | +0.11(+0.25%) |
Mar 03, 2015 | 43.96 | 46.14 | 43.96 | 44.73 | 2,127,939 | +0.95(+2.16%) |
Mar 02, 2015 | 45.53 | 45.55 | 43.14 | 43.79 | 2,232,139 | -1.75(-3.83%) |
Feb 27, 2015 | 47.70 | 47.96 | 45.44 | 45.53 | 1,639,629 | -1.79(-3.79%) |
Feb 26, 2015 | 48.67 | 49.19 | 46.57 | 47.32 | 3,139,725 | -2.36(-4.76%) |
Feb 25, 2015 | 44.20 | 50.03 | 44.08 | 49.69 | 4,650,933 | +6.28(+14.46%) |
Feb 24, 2015 | 44.58 | 44.67 | 42.58 | 43.41 | 3,280,922 | -0.60(-1.36%) |
Feb 23, 2015 | 43.55 | 44.73 | 42.73 | 44.01 | 1,872,495 | -0.32(-0.72%) |
Feb 20, 2015 | 45.95 | 46.71 | 43.73 | 44.33 | 1,274,559 | -1.61(-3.51%) |
Feb 19, 2015 | 43.91 | 47.17 | 43.29 | 45.95 | 1,261,994 | +0.28(+0.62%) |
Feb 18, 2015 | 46.31 | 46.66 | 45.04 | 45.66 | 1,168,967 | -0.84(-1.80%) |
Feb 17, 2015 | 45.07 | 46.71 | 44.30 | 46.50 | 1,466,444 | +0.93(+2.04%) |
Feb 13, 2015 | 45.91 | 45.57 | 45.57 | 45.57 | 1,291,628 | +0.78(+1.74%) |
Feb 12, 2015 | 43.67 | 45.56 | 42.89 | 44.79 | 1,802,830 | +2.25(+5.29%) |
Feb 11, 2015 | 41.82 | 43.26 | 40.11 | 42.54 | 2,480,834 | -0.53(-1.24%) |
Feb 10, 2015 | 44.86 | 44.92 | 42.20 | 43.07 | 1,969,965 | -1.52(-3.41%) |
Feb 09, 2015 | 45.77 | 46.79 | 44.46 | 44.59 | 1,343,030 | -0.58(-1.29%) |
Feb 06, 2015 | 46.10 | 46.76 | 44.34 | 45.18 | 1,575,716 | -0.46(-1.01%) |
Feb 05, 2015 | 46.67 | 47.72 | 45.09 | 45.64 | 2,187,167 | +0.25(+0.56%) |
Feb 04, 2015 | 45.25 | 46.26 | 44.15 | 45.38 | 2,942,939 | -1.17(-2.52%) |
Feb 03, 2015 | 41.17 | 46.60 | 40.85 | 46.56 | 7,966,569 | +8.16(+21.27%) |
Feb 02, 2015 | 36.10 | 38.49 | 35.91 | 38.39 | 1,989,039 | +2.90(+8.17%) |
Jan 30, 2015 | 33.07 | 36.30 | 32.83 | 35.49 | 1,923,475 | +1.88(+5.58%) |
Jan 29, 2015 | 33.00 | 33.63 | 32.19 | 33.61 | 2,702,138 | +1.00(+3.08%) |
Jan 28, 2015 | 35.24 | 35.52 | 32.28 | 32.61 | 1,954,469 | -3.09(-8.65%) |
Jan 27, 2015 | 34.86 | 35.90 | 34.07 | 35.70 | 806,502 | +0.66(+1.87%) |
Jan 26, 2015 | 33.71 | 35.42 | 33.53 | 35.04 | 1,251,560 | +1.34(+3.98%) |
Jan 23, 2015 | 33.29 | 34.98 | 32.85 | 33.70 | 1,577,777 | +0.08(+0.22%) |
Jan 22, 2015 | 33.84 | 34.11 | 32.93 | 33.62 | 2,021,905 | -0.01(-0.03%) |
Jan 21, 2015 | 32.58 | 34.37 | 32.47 | 33.63 | 2,001,611 | +1.58(+4.92%) |
Jan 20, 2015 | 33.36 | 33.36 | 31.61 | 32.06 | 1,644,702 | -1.65(-4.90%) |
Jan 16, 2015 | 31.71 | 34.30 | 31.67 | 33.71 | 1,883,200 | +2.36(+7.51%) |
Jan 15, 2015 | 32.24 | 32.84 | 30.44 | 31.35 | 2,635,802 | -0.22(-0.68%) |
Jan 14, 2015 | 30.74 | 31.63 | 29.10 | 31.57 | 2,955,527 | +1.02(+3.35%) |
Jan 13, 2015 | 30.67 | 31.10 | 29.86 | 30.55 | 1,979,804 | -0.09(-0.31%) |
Jan 12, 2015 | 32.74 | 32.96 | 30.29 | 30.64 | 2,525,337 | -2.92(-8.70%) |
Jan 09, 2015 | 34.06 | 34.57 | 33.00 | 33.56 | 2,253,977 | -0.44(-1.30%) |
Jan 08, 2015 | 32.81 | 34.35 | 32.14 | 34.00 | 1,947,244 | +1.73(+5.35%) |
Jan 07, 2015 | 34.25 | 34.63 | 31.76 | 32.27 | 1,834,590 | -1.43(-4.23%) |
Jan 06, 2015 | 33.26 | 34.16 | 32.23 | 33.70 | 1,861,406 | +0.08(+0.25%) |
Jan 05, 2015 | 35.12 | 35.14 | 32.73 | 33.61 | 1,619,319 | -2.39(-6.65%) |