Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.20 | 40.90 | 39.30 | 39.40 | 20,308 | -1.10(-2.72%) |
Mar 30, 2015 | 40.20 | 40.80 | 39.80 | 40.50 | 22,726 | +0.20(+0.50%) |
Mar 27, 2015 | 40.60 | 41.50 | 39.95 | 40.30 | 22,295 | -0.50(-1.23%) |
Mar 26, 2015 | 41.00 | 42.50 | 40.50 | 40.80 | 23,705 | -0.10(-0.24%) |
Mar 25, 2015 | 41.60 | 42.20 | 40.70 | 40.90 | 20,565 | -0.70(-1.68%) |
Mar 24, 2015 | 41.50 | 42.50 | 40.90 | 41.60 | 30,729 | +0.10(+0.24%) |
Mar 23, 2015 | 41.20 | 42.00 | 40.90 | 41.50 | 23,692 | +0.00(+0.00%) |
Mar 20, 2015 | 41.50 | 43.90 | 41.10 | 41.50 | 77,820 | +0.20(+0.48%) |
Mar 19, 2015 | 39.70 | 42.50 | 39.70 | 41.30 | 31,878 | +1.00(+2.48%) |
Mar 18, 2015 | 39.90 | 40.90 | 38.93 | 40.30 | 29,647 | +0.00(+0.00%) |
Mar 17, 2015 | 39.80 | 40.40 | 38.20 | 40.30 | 54,520 | +0.10(+0.25%) |
Mar 16, 2015 | 42.70 | 42.70 | 40.00 | 40.20 | 72,999 | -2.40(-5.63%) |
Mar 13, 2015 | 45.10 | 45.30 | 40.80 | 42.60 | 89,541 | -2.90(-6.37%) |
Mar 12, 2015 | 48.20 | 49.50 | 45.50 | 45.50 | 55,182 | -3.00(-6.19%) |
Mar 11, 2015 | 46.90 | 49.90 | 46.60 | 48.50 | 63,126 | +0.70(+1.46%) |
Mar 10, 2015 | 48.00 | 49.50 | 45.00 | 47.80 | 204,629 | -9.00(-15.85%) |
Mar 09, 2015 | 52.60 | 57.80 | 52.00 | 56.80 | 134,460 | +5.20(+10.08%) |
Mar 06, 2015 | 53.20 | 53.80 | 51.10 | 51.60 | 54,495 | -2.10(-3.91%) |
Mar 05, 2015 | 53.50 | 55.20 | 52.00 | 53.70 | 33,422 | -0.20(-0.37%) |
Mar 04, 2015 | 56.00 | 56.30 | 52.00 | 53.90 | 72,886 | -2.40(-4.26%) |
Mar 03, 2015 | 56.10 | 59.37 | 55.70 | 56.30 | 76,164 | -0.40(-0.71%) |
Mar 02, 2015 | 55.10 | 57.30 | 54.30 | 56.70 | 50,108 | +1.60(+2.90%) |
Feb 27, 2015 | 54.70 | 55.50 | 53.90 | 55.10 | 42,721 | +0.70(+1.29%) |
Feb 26, 2015 | 57.20 | 57.20 | 53.60 | 54.40 | 33,360 | -1.70(-3.03%) |
Feb 25, 2015 | 55.40 | 56.10 | 53.70 | 56.10 | 55,398 | +2.10(+3.89%) |
Feb 24, 2015 | 58.60 | 58.90 | 52.80 | 54.00 | 82,187 | -3.10(-5.43%) |
Feb 23, 2015 | 53.80 | 57.80 | 53.60 | 57.10 | 69,608 | +1.80(+3.25%) |
Feb 20, 2015 | 54.00 | 55.60 | 52.50 | 55.30 | 43,883 | +0.60(+1.10%) |
Feb 19, 2015 | 54.90 | 57.10 | 51.40 | 54.70 | 105,267 | -2.70(-4.70%) |
Feb 18, 2015 | 58.40 | 60.10 | 55.30 | 57.40 | 100,299 | -1.90(-3.20%) |
Feb 17, 2015 | 62.00 | 62.67 | 58.00 | 59.30 | 108,173 | -1.30(-2.15%) |
Feb 13, 2015 | 59.00 | 60.60 | 60.60 | 60.60 | 183,430 | +2.60(+4.48%) |
Feb 12, 2015 | 55.60 | 59.00 | 53.30 | 58.00 | 146,392 | +2.90(+5.26%) |
Feb 11, 2015 | 50.00 | 57.10 | 50.00 | 55.10 | 212,135 | +5.00(+9.98%) |
Feb 10, 2015 | 64.20 | 67.40 | 49.30 | 50.10 | 717,455 | -9.70(-16.22%) |
Feb 09, 2015 | 52.70 | 63.10 | 51.00 | 59.80 | 429,018 | +9.60(+19.12%) |
Feb 06, 2015 | 49.40 | 54.00 | 48.90 | 50.20 | 232,835 | +2.20(+4.58%) |
Feb 05, 2015 | 42.70 | 51.10 | 42.60 | 48.00 | 322,212 | +5.70(+13.48%) |
Feb 04, 2015 | 36.90 | 44.70 | 36.20 | 42.30 | 202,341 | +5.60(+15.26%) |
Feb 03, 2015 | 35.00 | 37.50 | 34.80 | 36.70 | 82,788 | +2.20(+6.38%) |
Feb 02, 2015 | 34.60 | 34.80 | 33.70 | 34.50 | 33,663 | +1.00(+2.99%) |
Jan 30, 2015 | 34.40 | 34.80 | 32.50 | 33.50 | 52,031 | -0.95(-2.76%) |
Jan 29, 2015 | 35.60 | 35.90 | 33.60 | 34.45 | 37,471 | -0.55(-1.57%) |
Jan 28, 2015 | 35.50 | 35.80 | 34.60 | 35.00 | 37,482 | -0.30(-0.85%) |
Jan 27, 2015 | 35.00 | 35.45 | 34.50 | 35.30 | 42,774 | +0.30(+0.86%) |
Jan 26, 2015 | 34.20 | 35.20 | 33.80 | 35.00 | 78,225 | +1.30(+3.86%) |
Jan 23, 2015 | 33.60 | 34.50 | 33.10 | 33.70 | 43,569 | +0.30(+0.90%) |
Jan 22, 2015 | 33.90 | 34.50 | 33.40 | 33.40 | 38,565 | -0.20(-0.60%) |
Jan 21, 2015 | 32.80 | 34.00 | 32.60 | 33.60 | 58,513 | +0.90(+2.75%) |
Jan 20, 2015 | 33.10 | 33.40 | 32.40 | 32.70 | 45,917 | -0.40(-1.21%) |
Jan 16, 2015 | 33.40 | 34.00 | 32.50 | 33.10 | 53,796 | -0.30(-0.90%) |
Jan 15, 2015 | 34.50 | 35.30 | 32.90 | 33.40 | 63,897 | -1.05(-3.05%) |
Jan 14, 2015 | 35.00 | 35.80 | 33.50 | 34.45 | 56,234 | -1.05(-2.96%) |
Jan 13, 2015 | 35.40 | 35.60 | 34.20 | 35.50 | 59,792 | +0.80(+2.31%) |
Jan 12, 2015 | 36.30 | 36.70 | 34.50 | 34.70 | 48,497 | -1.60(-4.41%) |
Jan 09, 2015 | 35.80 | 36.60 | 34.70 | 36.30 | 43,383 | +0.70(+1.97%) |
Jan 08, 2015 | 35.90 | 36.20 | 35.10 | 35.60 | 44,609 | -0.10(-0.28%) |
Jan 07, 2015 | 35.70 | 35.90 | 34.10 | 35.70 | 47,799 | +0.30(+0.85%) |
Jan 06, 2015 | 36.20 | 36.70 | 34.10 | 35.40 | 80,178 | -0.70(-1.94%) |
Jan 05, 2015 | 38.20 | 38.20 | 35.80 | 36.10 | 74,692 | -2.20(-5.74%) |