Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.33 | 31.48 | 30.55 | 30.62 | 430,309 | -0.74(-2.36%) |
Mar 30, 2015 | 31.37 | 31.82 | 30.97 | 31.36 | 296,077 | +0.01(+0.03%) |
Mar 27, 2015 | 31.46 | 32.35 | 31.07 | 31.35 | 342,612 | -0.43(-1.35%) |
Mar 26, 2015 | 31.07 | 32.19 | 30.95 | 31.78 | 405,672 | +0.46(+1.47%) |
Mar 25, 2015 | 34.14 | 34.14 | 31.15 | 31.32 | 539,880 | -2.86(-8.37%) |
Mar 24, 2015 | 34.28 | 34.67 | 33.64 | 34.18 | 197,572 | -0.15(-0.44%) |
Mar 23, 2015 | 34.34 | 34.81 | 33.58 | 34.33 | 238,059 | -0.02(-0.06%) |
Mar 20, 2015 | 35.58 | 35.68 | 34.27 | 34.35 | 528,720 | -0.90(-2.55%) |
Mar 19, 2015 | 34.50 | 35.60 | 34.43 | 35.25 | 247,505 | +0.80(+2.32%) |
Mar 18, 2015 | 34.41 | 35.19 | 33.98 | 34.45 | 275,259 | +0.03(+0.09%) |
Mar 17, 2015 | 34.49 | 35.22 | 34.21 | 34.42 | 481,740 | -0.23(-0.66%) |
Mar 16, 2015 | 34.28 | 34.92 | 34.08 | 34.65 | 229,667 | +0.42(+1.23%) |
Mar 13, 2015 | 34.58 | 35.16 | 33.76 | 34.23 | 198,050 | -0.27(-0.78%) |
Mar 12, 2015 | 34.50 | 34.74 | 33.67 | 34.50 | 194,365 | +0.18(+0.52%) |
Mar 11, 2015 | 33.72 | 34.63 | 33.21 | 34.32 | 375,983 | +0.39(+1.15%) |
Mar 10, 2015 | 33.63 | 34.45 | 32.92 | 33.93 | 193,825 | +0.13(+0.38%) |
Mar 09, 2015 | 34.87 | 35.09 | 32.59 | 33.80 | 441,918 | -1.17(-3.35%) |
Mar 06, 2015 | 35.08 | 35.74 | 34.55 | 34.97 | 255,974 | -0.32(-0.91%) |
Mar 05, 2015 | 35.27 | 36.02 | 34.61 | 35.29 | 192,643 | -0.13(-0.37%) |
Mar 04, 2015 | 35.71 | 36.04 | 35.10 | 35.42 | 344,293 | -0.62(-1.72%) |
Mar 03, 2015 | 35.86 | 36.42 | 34.95 | 36.04 | 229,173 | +0.18(+0.50%) |
Mar 02, 2015 | 35.83 | 36.48 | 35.22 | 35.86 | 162,995 | +0.04(+0.11%) |
Feb 27, 2015 | 36.70 | 36.70 | 34.94 | 35.82 | 309,028 | -1.06(-2.87%) |
Feb 26, 2015 | 35.98 | 36.93 | 35.26 | 36.88 | 222,434 | +0.72(+1.99%) |
Feb 25, 2015 | 36.25 | 36.25 | 35.53 | 36.16 | 251,092 | +0.27(+0.75%) |
Feb 24, 2015 | 35.55 | 35.95 | 35.09 | 35.89 | 241,490 | +0.34(+0.96%) |
Feb 23, 2015 | 35.90 | 36.11 | 34.73 | 35.55 | 296,867 | -0.35(-0.97%) |
Feb 20, 2015 | 33.73 | 35.97 | 33.73 | 35.90 | 456,677 | +2.25(+6.69%) |
Feb 19, 2015 | 33.90 | 34.26 | 33.58 | 33.65 | 213,983 | -0.44(-1.29%) |
Feb 18, 2015 | 33.64 | 34.18 | 33.32 | 34.09 | 236,101 | +1.14(+3.46%) |
Feb 17, 2015 | 33.00 | 33.84 | 32.83 | 32.95 | 236,105 | -0.35(-1.05%) |
Feb 13, 2015 | 33.59 | 33.30 | 33.30 | 33.30 | 449,800 | -0.44(-1.30%) |
Feb 12, 2015 | 34.55 | 34.55 | 32.33 | 33.74 | 693,959 | -0.59(-1.72%) |
Feb 11, 2015 | 34.31 | 35.25 | 33.82 | 34.33 | 518,144 | +0.11(+0.32%) |
Feb 10, 2015 | 33.97 | 34.42 | 33.20 | 34.22 | 415,832 | +0.49(+1.45%) |
Feb 09, 2015 | 34.49 | 34.97 | 33.46 | 33.73 | 438,670 | -0.80(-2.32%) |
Feb 06, 2015 | 35.01 | 36.48 | 34.52 | 34.53 | 560,324 | -0.64(-1.82%) |
Feb 05, 2015 | 35.01 | 36.50 | 35.01 | 35.17 | 640,566 | -0.86(-2.39%) |
Feb 04, 2015 | 38.59 | 38.60 | 35.13 | 36.03 | 699,482 | -3.16(-8.06%) |
Feb 03, 2015 | 38.90 | 39.67 | 38.44 | 39.19 | 419,526 | +0.11(+0.28%) |
Feb 02, 2015 | 44.00 | 44.22 | 38.21 | 39.08 | 860,023 | -4.36(-10.04%) |
Jan 30, 2015 | 43.50 | 43.50 | 43.10 | 43.44 | 446,472 | -0.21(-0.48%) |
Jan 29, 2015 | 43.70 | 43.87 | 43.04 | 43.65 | 127,200 | +0.13(+0.30%) |
Jan 28, 2015 | 44.08 | 44.72 | 43.25 | 43.52 | 183,249 | -0.59(-1.34%) |
Jan 27, 2015 | 43.34 | 45.05 | 43.09 | 44.11 | 245,384 | +0.17(+0.39%) |
Jan 26, 2015 | 44.49 | 44.69 | 42.91 | 43.94 | 711,574 | -0.98(-2.18%) |
Jan 23, 2015 | 45.83 | 46.54 | 43.58 | 44.92 | 516,561 | -1.08(-2.35%) |
Jan 22, 2015 | 48.89 | 49.23 | 45.91 | 46.00 | 415,807 | -2.84(-5.81%) |
Jan 21, 2015 | 50.00 | 50.25 | 48.31 | 48.84 | 168,731 | -1.28(-2.55%) |
Jan 20, 2015 | 50.27 | 50.59 | 49.22 | 50.12 | 219,338 | -0.11(-0.22%) |
Jan 16, 2015 | 48.57 | 50.41 | 48.33 | 50.23 | 200,421 | +1.72(+3.55%) |
Jan 15, 2015 | 50.46 | 50.92 | 48.50 | 48.51 | 394,539 | -2.04(-4.04%) |
Jan 14, 2015 | 48.32 | 50.74 | 47.62 | 50.55 | 311,257 | +1.84(+3.78%) |
Jan 13, 2015 | 50.10 | 50.43 | 48.05 | 48.71 | 360,318 | -0.70(-1.42%) |
Jan 12, 2015 | 50.21 | 50.21 | 48.72 | 49.41 | 399,226 | -0.70(-1.40%) |
Jan 09, 2015 | 51.26 | 51.26 | 49.00 | 50.11 | 315,404 | -1.15(-2.24%) |
Jan 08, 2015 | 50.52 | 51.52 | 49.25 | 51.26 | 401,716 | +0.94(+1.87%) |
Jan 07, 2015 | 49.09 | 50.39 | 49.09 | 50.32 | 205,241 | +1.44(+2.95%) |
Jan 06, 2015 | 49.79 | 50.38 | 47.42 | 48.88 | 440,246 | -1.04(-2.08%) |
Jan 05, 2015 | 50.01 | 51.60 | 49.67 | 49.92 | 470,732 | -0.53(-1.05%) |