Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.04 | 42.44 | 41.96 | 42.24 | 714,407 | +0.05(+0.12%) |
Mar 30, 2015 | 41.18 | 42.49 | 41.10 | 42.19 | 720,734 | +1.12(+2.72%) |
Mar 27, 2015 | 40.96 | 41.26 | 40.60 | 41.07 | 512,653 | +0.11(+0.27%) |
Mar 26, 2015 | 40.65 | 41.07 | 40.46 | 40.96 | 640,302 | +0.20(+0.49%) |
Mar 25, 2015 | 41.27 | 41.27 | 40.68 | 40.76 | 691,601 | -0.52(-1.26%) |
Mar 24, 2015 | 41.69 | 41.85 | 40.89 | 41.28 | 1,001,133 | -0.55(-1.30%) |
Mar 23, 2015 | 41.49 | 42.01 | 41.49 | 41.82 | 764,077 | +0.37(+0.90%) |
Mar 20, 2015 | 41.45 | 41.55 | 40.76 | 41.45 | 1,036,998 | +0.29(+0.72%) |
Mar 19, 2015 | 41.42 | 41.48 | 40.87 | 41.16 | 785,220 | -0.45(-1.08%) |
Mar 18, 2015 | 41.20 | 41.67 | 40.73 | 41.61 | 968,952 | +0.26(+0.63%) |
Mar 17, 2015 | 40.76 | 41.38 | 40.73 | 41.35 | 843,118 | +0.25(+0.61%) |
Mar 16, 2015 | 40.93 | 41.12 | 40.72 | 41.10 | 1,403,039 | +0.24(+0.59%) |
Mar 13, 2015 | 40.92 | 40.93 | 40.30 | 40.85 | 649,053 | -0.29(-0.72%) |
Mar 12, 2015 | 41.00 | 41.38 | 40.63 | 41.15 | 962,808 | +0.37(+0.91%) |
Mar 11, 2015 | 40.20 | 40.81 | 39.80 | 40.78 | 779,657 | +0.35(+0.86%) |
Mar 10, 2015 | 40.48 | 40.58 | 39.68 | 40.43 | 835,499 | -0.25(-0.62%) |
Mar 09, 2015 | 40.67 | 40.86 | 40.28 | 40.68 | 627,601 | +0.16(+0.41%) |
Mar 06, 2015 | 40.77 | 41.37 | 40.26 | 40.52 | 670,212 | -0.55(-1.35%) |
Mar 05, 2015 | 40.88 | 41.13 | 40.53 | 41.07 | 540,518 | +0.16(+0.40%) |
Mar 04, 2015 | 41.07 | 41.28 | 40.55 | 40.91 | 812,233 | -0.37(-0.90%) |
Mar 03, 2015 | 40.95 | 41.43 | 40.78 | 41.28 | 669,126 | +0.42(+1.04%) |
Mar 02, 2015 | 39.82 | 41.05 | 39.82 | 40.85 | 2,957,683 | -1.39(-3.28%) |
Feb 27, 2015 | 42.52 | 42.71 | 42.13 | 42.24 | 724,681 | -0.29(-0.69%) |
Feb 26, 2015 | 42.27 | 42.77 | 41.77 | 42.53 | 1,176,856 | +0.22(+0.51%) |
Feb 25, 2015 | 41.58 | 42.35 | 41.37 | 42.32 | 898,005 | +0.67(+1.60%) |
Feb 24, 2015 | 41.01 | 41.67 | 41.01 | 41.65 | 640,536 | +0.48(+1.16%) |
Feb 23, 2015 | 40.68 | 41.18 | 40.33 | 41.17 | 540,445 | +0.41(+1.00%) |
Feb 20, 2015 | 40.04 | 40.94 | 39.49 | 40.77 | 853,342 | +0.72(+1.79%) |
Feb 19, 2015 | 40.28 | 40.62 | 39.97 | 40.05 | 743,623 | -0.53(-1.30%) |
Feb 18, 2015 | 40.33 | 41.14 | 40.12 | 40.58 | 539,836 | +0.09(+0.21%) |
Feb 17, 2015 | 40.32 | 40.66 | 39.99 | 40.49 | 371,286 | +0.06(+0.15%) |
Feb 13, 2015 | 39.92 | 40.43 | 40.43 | 40.43 | 607,814 | +0.60(+1.50%) |
Feb 12, 2015 | 40.06 | 40.12 | 39.70 | 39.83 | 468,025 | +0.14(+0.35%) |
Feb 11, 2015 | 39.61 | 39.82 | 39.15 | 39.69 | 356,991 | -0.02(-0.04%) |
Feb 10, 2015 | 40.15 | 40.20 | 39.38 | 39.71 | 463,127 | -0.26(-0.65%) |
Feb 09, 2015 | 39.80 | 40.44 | 39.77 | 39.97 | 564,067 | +0.00(+0.00%) |
Feb 06, 2015 | 39.39 | 40.01 | 39.30 | 39.97 | 1,074,712 | +0.62(+1.58%) |
Feb 05, 2015 | 38.67 | 39.50 | 38.37 | 39.35 | 899,446 | +0.88(+2.29%) |
Feb 04, 2015 | 38.53 | 38.99 | 38.37 | 38.47 | 859,930 | -0.25(-0.65%) |
Feb 03, 2015 | 38.00 | 38.94 | 38.00 | 38.72 | 1,097,966 | +1.21(+3.22%) |
Feb 02, 2015 | 37.03 | 37.93 | 36.92 | 37.51 | 990,886 | +0.55(+1.49%) |
Jan 30, 2015 | 36.99 | 37.30 | 36.62 | 36.96 | 1,755,706 | -0.25(-0.67%) |
Jan 29, 2015 | 38.41 | 38.41 | 36.49 | 37.21 | 2,259,392 | -1.16(-3.01%) |
Jan 28, 2015 | 38.76 | 38.76 | 37.62 | 38.37 | 2,388,602 | -0.08(-0.20%) |
Jan 27, 2015 | 36.87 | 38.76 | 36.37 | 38.44 | 3,562,099 | +2.10(+5.79%) |
Jan 26, 2015 | 35.80 | 36.69 | 35.57 | 36.34 | 1,361,873 | +0.61(+1.71%) |
Jan 23, 2015 | 35.67 | 35.96 | 35.31 | 35.73 | 826,187 | +0.02(+0.05%) |
Jan 22, 2015 | 34.97 | 35.79 | 34.65 | 35.71 | 1,258,435 | +1.03(+2.96%) |
Jan 21, 2015 | 34.41 | 34.75 | 34.26 | 34.68 | 1,539,474 | +0.15(+0.42%) |
Jan 20, 2015 | 34.14 | 34.66 | 33.68 | 34.54 | 771,873 | +0.47(+1.39%) |
Jan 16, 2015 | 33.53 | 34.09 | 33.33 | 34.06 | 1,036,407 | +0.22(+0.66%) |
Jan 15, 2015 | 35.27 | 35.32 | 33.80 | 33.84 | 1,306,751 | -1.20(-3.42%) |
Jan 14, 2015 | 35.65 | 35.89 | 34.90 | 35.04 | 1,414,558 | -1.28(-3.52%) |
Jan 13, 2015 | 37.04 | 37.34 | 35.79 | 36.31 | 670,597 | -0.50(-1.36%) |
Jan 12, 2015 | 37.13 | 37.32 | 36.37 | 36.81 | 823,029 | -0.28(-0.77%) |
Jan 09, 2015 | 37.80 | 37.80 | 37.06 | 37.10 | 643,368 | -0.68(-1.80%) |
Jan 08, 2015 | 39.03 | 39.53 | 37.43 | 37.78 | 2,127,621 | -2.04(-5.11%) |
Jan 07, 2015 | 39.68 | 39.88 | 39.18 | 39.82 | 534,260 | +0.44(+1.12%) |
Jan 06, 2015 | 40.40 | 40.64 | 39.11 | 39.38 | 1,014,913 | -1.02(-2.52%) |
Jan 05, 2015 | 41.32 | 41.33 | 40.19 | 40.39 | 722,646 | -1.28(-3.06%) |