Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.63 | 39.03 | 38.49 | 38.90 | 1,172,558 | +0.07(+0.17%) |
Mar 30, 2015 | 38.46 | 38.96 | 38.43 | 38.84 | 562,401 | +0.54(+1.42%) |
Mar 27, 2015 | 38.39 | 38.52 | 38.11 | 38.29 | 892,579 | -0.20(-0.52%) |
Mar 26, 2015 | 38.30 | 38.60 | 38.23 | 38.49 | 1,270,678 | +0.13(+0.35%) |
Mar 25, 2015 | 38.71 | 38.83 | 38.36 | 38.36 | 865,234 | -0.33(-0.86%) |
Mar 24, 2015 | 39.00 | 39.11 | 38.69 | 38.69 | 789,035 | -0.37(-0.95%) |
Mar 23, 2015 | 39.13 | 39.54 | 39.05 | 39.07 | 737,447 | -0.05(-0.12%) |
Mar 20, 2015 | 39.10 | 39.32 | 39.02 | 39.11 | 1,329,844 | +0.19(+0.49%) |
Mar 19, 2015 | 39.05 | 39.13 | 38.68 | 38.92 | 1,351,651 | -0.17(-0.44%) |
Mar 18, 2015 | 38.59 | 39.33 | 38.38 | 39.09 | 916,075 | +0.46(+1.18%) |
Mar 17, 2015 | 38.30 | 38.82 | 38.28 | 38.64 | 978,420 | +0.11(+0.30%) |
Mar 16, 2015 | 38.19 | 38.60 | 38.08 | 38.52 | 1,350,247 | +0.48(+1.25%) |
Mar 13, 2015 | 38.45 | 38.47 | 37.78 | 38.05 | 846,498 | -0.52(-1.36%) |
Mar 12, 2015 | 38.07 | 38.62 | 38.04 | 38.57 | 807,944 | +0.75(+1.99%) |
Mar 11, 2015 | 37.61 | 38.03 | 37.49 | 37.82 | 2,281,600 | +0.23(+0.61%) |
Mar 10, 2015 | 38.48 | 38.48 | 37.59 | 37.59 | 1,193,327 | -1.11(-2.88%) |
Mar 09, 2015 | 38.54 | 38.79 | 38.35 | 38.70 | 1,260,931 | +0.13(+0.35%) |
Mar 06, 2015 | 38.64 | 39.20 | 38.51 | 38.57 | 1,026,991 | -0.20(-0.52%) |
Mar 05, 2015 | 38.87 | 38.93 | 38.59 | 38.77 | 593,483 | +0.03(+0.07%) |
Mar 04, 2015 | 38.95 | 39.07 | 38.52 | 38.74 | 1,010,738 | -0.32(-0.83%) |
Mar 03, 2015 | 38.59 | 39.12 | 38.58 | 39.07 | 1,526,366 | +0.39(+1.01%) |
Mar 02, 2015 | 39.04 | 39.08 | 38.60 | 38.68 | 1,617,213 | -0.40(-1.02%) |
Feb 27, 2015 | 39.26 | 39.33 | 39.01 | 39.08 | 1,082,591 | -0.19(-0.49%) |
Feb 26, 2015 | 39.59 | 39.70 | 39.03 | 39.27 | 1,361,174 | -0.45(-1.14%) |
Feb 25, 2015 | 40.26 | 40.31 | 39.63 | 39.72 | 1,042,778 | -0.64(-1.58%) |
Feb 24, 2015 | 40.01 | 40.70 | 40.01 | 40.36 | 721,409 | +0.31(+0.78%) |
Feb 23, 2015 | 40.24 | 40.27 | 39.83 | 40.04 | 772,366 | -0.25(-0.61%) |
Feb 20, 2015 | 40.25 | 40.37 | 39.66 | 40.29 | 1,054,206 | -0.03(-0.07%) |
Feb 19, 2015 | 39.88 | 40.41 | 39.75 | 40.32 | 760,992 | +0.22(+0.55%) |
Feb 18, 2015 | 40.43 | 40.50 | 40.05 | 40.10 | 697,459 | -0.36(-0.89%) |
Feb 17, 2015 | 40.17 | 40.48 | 40.01 | 40.46 | 1,177,129 | +0.18(+0.45%) |
Feb 13, 2015 | 39.87 | 40.28 | 40.28 | 40.28 | 887,336 | +0.40(+1.00%) |
Feb 12, 2015 | 39.55 | 39.93 | 39.49 | 39.88 | 855,979 | +0.43(+1.09%) |
Feb 11, 2015 | 39.41 | 39.58 | 39.27 | 39.45 | 1,014,215 | -0.04(-0.10%) |
Feb 10, 2015 | 39.48 | 39.54 | 39.12 | 39.49 | 935,634 | +0.27(+0.68%) |
Feb 09, 2015 | 38.64 | 39.41 | 38.39 | 39.23 | 1,210,486 | +0.47(+1.20%) |
Feb 06, 2015 | 38.88 | 39.11 | 38.65 | 38.76 | 995,133 | +0.01(+0.02%) |
Feb 05, 2015 | 38.43 | 38.85 | 38.42 | 38.75 | 960,659 | +0.31(+0.82%) |
Feb 04, 2015 | 38.24 | 38.74 | 38.15 | 38.44 | 1,645,526 | +0.09(+0.22%) |
Feb 03, 2015 | 37.55 | 38.37 | 37.51 | 38.35 | 2,348,682 | +1.09(+2.94%) |
Feb 02, 2015 | 36.53 | 37.36 | 36.36 | 37.26 | 1,753,159 | +0.86(+2.35%) |
Jan 30, 2015 | 36.45 | 36.93 | 36.30 | 36.40 | 1,366,124 | -0.40(-1.09%) |
Jan 29, 2015 | 36.60 | 36.87 | 36.16 | 36.80 | 1,274,149 | +0.21(+0.57%) |
Jan 28, 2015 | 37.64 | 37.73 | 36.57 | 36.59 | 1,526,136 | -0.92(-2.46%) |
Jan 27, 2015 | 37.34 | 37.73 | 37.29 | 37.51 | 1,187,986 | -0.10(-0.28%) |
Jan 26, 2015 | 37.46 | 37.72 | 37.35 | 37.62 | 1,302,534 | +0.10(+0.25%) |
Jan 23, 2015 | 37.88 | 37.95 | 37.46 | 37.52 | 1,003,744 | -0.39(-1.03%) |
Jan 22, 2015 | 37.45 | 37.91 | 37.17 | 37.91 | 2,611,341 | +0.60(+1.61%) |
Jan 21, 2015 | 37.32 | 37.52 | 37.11 | 37.31 | 1,500,515 | -0.12(-0.33%) |
Jan 20, 2015 | 37.59 | 37.62 | 36.96 | 37.44 | 1,560,823 | +0.04(+0.10%) |
Jan 16, 2015 | 36.87 | 37.41 | 36.81 | 37.40 | 1,113,803 | +0.48(+1.29%) |
Jan 15, 2015 | 37.39 | 37.59 | 36.91 | 36.92 | 1,605,573 | -0.43(-1.15%) |
Jan 14, 2015 | 37.28 | 37.68 | 36.75 | 37.35 | 1,186,372 | -0.37(-0.98%) |
Jan 13, 2015 | 38.09 | 38.26 | 37.31 | 37.72 | 1,809,967 | -0.02(-0.05%) |
Jan 12, 2015 | 38.11 | 38.26 | 37.54 | 37.74 | 720,221 | -0.36(-0.95%) |
Jan 09, 2015 | 38.65 | 38.65 | 37.89 | 38.10 | 984,172 | -0.58(-1.50%) |
Jan 08, 2015 | 38.34 | 38.72 | 38.26 | 38.68 | 1,063,303 | +0.61(+1.60%) |
Jan 07, 2015 | 38.35 | 38.44 | 37.80 | 38.07 | 984,278 | +0.00(+0.00%) |
Jan 06, 2015 | 38.69 | 38.82 | 37.87 | 38.07 | 1,118,760 | -0.69(-1.77%) |
Jan 05, 2015 | 39.38 | 39.48 | 38.64 | 38.76 | 861,906 | -0.95(-2.40%) |