Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.85 | 44.67 | 43.71 | 44.32 | 124,902 | +0.09(+0.19%) |
Mar 30, 2015 | 43.47 | 44.70 | 43.46 | 44.24 | 52,817 | +1.13(+2.62%) |
Mar 27, 2015 | 42.93 | 43.23 | 42.71 | 43.11 | 50,976 | +0.36(+0.84%) |
Mar 26, 2015 | 42.46 | 43.10 | 42.46 | 42.75 | 68,568 | +0.41(+0.96%) |
Mar 25, 2015 | 43.26 | 43.67 | 42.24 | 42.34 | 109,165 | -0.73(-1.69%) |
Mar 24, 2015 | 43.05 | 43.36 | 42.60 | 43.07 | 100,302 | +0.11(+0.27%) |
Mar 23, 2015 | 43.11 | 43.22 | 42.21 | 42.96 | 78,537 | +0.26(+0.60%) |
Mar 20, 2015 | 41.94 | 42.89 | 41.58 | 42.70 | 160,241 | +0.88(+2.10%) |
Mar 19, 2015 | 41.29 | 41.86 | 41.18 | 41.82 | 54,131 | +0.29(+0.69%) |
Mar 18, 2015 | 41.56 | 41.96 | 41.12 | 41.53 | 116,312 | -0.02(-0.05%) |
Mar 17, 2015 | 41.25 | 41.62 | 40.97 | 41.56 | 57,469 | +0.00(+0.00%) |
Mar 16, 2015 | 41.63 | 41.63 | 41.22 | 41.56 | 35,370 | +0.06(+0.14%) |
Mar 13, 2015 | 41.63 | 41.63 | 40.89 | 41.50 | 75,028 | -0.14(-0.33%) |
Mar 12, 2015 | 40.57 | 41.63 | 40.20 | 41.63 | 96,656 | +1.77(+4.45%) |
Mar 11, 2015 | 40.09 | 40.28 | 39.48 | 39.86 | 79,759 | -0.25(-0.62%) |
Mar 10, 2015 | 39.49 | 40.23 | 38.85 | 40.11 | 127,729 | +0.49(+1.23%) |
Mar 09, 2015 | 39.29 | 40.04 | 39.07 | 39.62 | 143,513 | +0.30(+0.77%) |
Mar 06, 2015 | 39.09 | 40.33 | 38.95 | 39.32 | 92,093 | +0.23(+0.60%) |
Mar 05, 2015 | 39.13 | 39.42 | 38.72 | 39.09 | 60,353 | +0.11(+0.28%) |
Mar 04, 2015 | 39.60 | 39.73 | 38.88 | 38.98 | 65,085 | -0.66(-1.66%) |
Mar 03, 2015 | 39.91 | 39.95 | 39.20 | 39.64 | 39,851 | -0.14(-0.34%) |
Mar 02, 2015 | 39.75 | 40.18 | 39.46 | 39.77 | 44,807 | +0.14(+0.35%) |
Feb 27, 2015 | 39.91 | 40.12 | 39.46 | 39.64 | 25,677 | -0.42(-1.06%) |
Feb 26, 2015 | 39.65 | 40.31 | 39.39 | 40.06 | 41,447 | +0.30(+0.76%) |
Feb 25, 2015 | 39.83 | 39.83 | 39.41 | 39.76 | 18,721 | +0.01(+0.03%) |
Feb 24, 2015 | 39.64 | 40.15 | 39.52 | 39.75 | 41,026 | +0.21(+0.54%) |
Feb 23, 2015 | 39.56 | 39.59 | 38.81 | 39.53 | 25,276 | +0.05(+0.12%) |
Feb 20, 2015 | 39.75 | 39.75 | 39.08 | 39.49 | 44,184 | -0.26(-0.66%) |
Feb 19, 2015 | 39.74 | 40.12 | 39.49 | 39.75 | 61,450 | -0.03(-0.07%) |
Feb 18, 2015 | 39.83 | 40.08 | 39.35 | 39.77 | 28,733 | -0.23(-0.58%) |
Feb 17, 2015 | 40.14 | 40.27 | 39.73 | 40.01 | 35,260 | -0.01(-0.02%) |
Feb 13, 2015 | 39.94 | 40.01 | 40.01 | 40.01 | 63,624 | +0.17(+0.43%) |
Feb 12, 2015 | 40.15 | 40.50 | 39.78 | 39.84 | 57,749 | +0.08(+0.19%) |
Feb 11, 2015 | 40.23 | 40.25 | 39.75 | 39.77 | 50,278 | -0.29(-0.74%) |
Feb 10, 2015 | 40.01 | 40.45 | 39.40 | 40.06 | 76,390 | +0.41(+1.04%) |
Feb 09, 2015 | 39.98 | 40.31 | 39.44 | 39.65 | 70,087 | -0.53(-1.33%) |
Feb 06, 2015 | 36.98 | 40.55 | 36.28 | 40.18 | 195,861 | +3.52(+9.61%) |
Feb 05, 2015 | 37.32 | 37.50 | 36.45 | 36.66 | 139,991 | -0.66(-1.76%) |
Feb 04, 2015 | 37.71 | 37.93 | 37.00 | 37.32 | 42,180 | -0.39(-1.04%) |
Feb 03, 2015 | 37.36 | 37.85 | 37.18 | 37.71 | 54,594 | +0.69(+1.87%) |
Feb 02, 2015 | 36.07 | 37.15 | 35.65 | 37.02 | 52,058 | +1.25(+3.51%) |
Jan 30, 2015 | 36.45 | 36.61 | 35.61 | 35.76 | 41,455 | -1.03(-2.79%) |
Jan 29, 2015 | 35.95 | 36.81 | 35.89 | 36.79 | 49,246 | +0.72(+1.99%) |
Jan 28, 2015 | 37.03 | 37.04 | 35.74 | 36.07 | 36,179 | -0.66(-1.81%) |
Jan 27, 2015 | 36.60 | 37.11 | 36.37 | 36.74 | 32,269 | -0.19(-0.50%) |
Jan 26, 2015 | 37.16 | 37.19 | 36.76 | 36.92 | 63,417 | -0.20(-0.54%) |
Jan 23, 2015 | 37.70 | 37.81 | 37.07 | 37.12 | 56,995 | -0.44(-1.17%) |
Jan 22, 2015 | 37.13 | 37.76 | 36.58 | 37.56 | 52,321 | +0.76(+2.07%) |
Jan 21, 2015 | 36.89 | 36.99 | 36.16 | 36.80 | 58,197 | -0.03(-0.09%) |
Jan 20, 2015 | 36.76 | 37.24 | 36.05 | 36.83 | 67,115 | +0.07(+0.19%) |
Jan 16, 2015 | 35.86 | 36.93 | 35.86 | 36.76 | 43,823 | +0.70(+1.94%) |
Jan 15, 2015 | 36.32 | 36.32 | 35.63 | 36.07 | 55,804 | -0.08(-0.21%) |
Jan 14, 2015 | 35.92 | 36.21 | 35.66 | 36.14 | 43,699 | -0.30(-0.83%) |
Jan 13, 2015 | 36.70 | 37.32 | 35.98 | 36.44 | 81,016 | -0.19(-0.51%) |
Jan 12, 2015 | 36.84 | 37.27 | 36.11 | 36.63 | 91,911 | -0.39(-1.06%) |
Jan 09, 2015 | 37.88 | 37.88 | 36.97 | 37.02 | 42,424 | -0.74(-1.96%) |
Jan 08, 2015 | 37.99 | 38.33 | 37.64 | 37.76 | 61,021 | +0.09(+0.24%) |
Jan 07, 2015 | 37.83 | 38.58 | 37.28 | 37.67 | 60,455 | +0.18(+0.48%) |
Jan 06, 2015 | 38.51 | 38.64 | 37.42 | 37.49 | 47,533 | -1.13(-2.93%) |
Jan 05, 2015 | 39.01 | 39.12 | 38.25 | 38.62 | 62,820 | -0.53(-1.37%) |