Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.71 | 39.11 | 38.57 | 38.98 | 1,170,189 | +0.07(+0.17%) |
Mar 30, 2015 | 38.53 | 39.04 | 38.51 | 38.92 | 561,264 | +0.54(+1.42%) |
Mar 27, 2015 | 38.47 | 38.60 | 38.19 | 38.37 | 890,775 | -0.20(-0.52%) |
Mar 26, 2015 | 38.38 | 38.68 | 38.30 | 38.57 | 1,268,110 | +0.13(+0.35%) |
Mar 25, 2015 | 38.79 | 38.91 | 38.44 | 38.44 | 863,486 | -0.33(-0.86%) |
Mar 24, 2015 | 39.08 | 39.19 | 38.77 | 38.77 | 787,440 | -0.37(-0.95%) |
Mar 23, 2015 | 39.21 | 39.62 | 39.13 | 39.14 | 735,956 | -0.05(-0.12%) |
Mar 20, 2015 | 39.18 | 39.40 | 39.10 | 39.19 | 1,327,157 | +0.19(+0.49%) |
Mar 19, 2015 | 39.13 | 39.21 | 38.76 | 39.00 | 1,348,919 | -0.17(-0.44%) |
Mar 18, 2015 | 38.67 | 39.41 | 38.46 | 39.17 | 914,223 | +0.46(+1.18%) |
Mar 17, 2015 | 38.38 | 38.90 | 38.36 | 38.72 | 976,442 | +0.11(+0.30%) |
Mar 16, 2015 | 38.27 | 38.68 | 38.16 | 38.60 | 1,347,518 | +0.48(+1.25%) |
Mar 13, 2015 | 38.52 | 38.54 | 37.86 | 38.12 | 844,788 | -0.53(-1.36%) |
Mar 12, 2015 | 38.14 | 38.70 | 38.11 | 38.65 | 806,311 | +0.75(+1.99%) |
Mar 11, 2015 | 37.68 | 38.10 | 37.57 | 37.89 | 2,276,989 | +0.23(+0.61%) |
Mar 10, 2015 | 38.55 | 38.55 | 37.67 | 37.67 | 1,190,915 | -1.12(-2.88%) |
Mar 09, 2015 | 38.62 | 38.87 | 38.42 | 38.78 | 1,258,383 | +0.13(+0.35%) |
Mar 06, 2015 | 38.72 | 39.28 | 38.59 | 38.65 | 1,024,916 | -0.20(-0.52%) |
Mar 05, 2015 | 38.94 | 39.01 | 38.67 | 38.85 | 592,284 | +0.03(+0.07%) |
Mar 04, 2015 | 39.03 | 39.14 | 38.60 | 38.82 | 1,008,696 | -0.32(-0.83%) |
Mar 03, 2015 | 38.67 | 39.20 | 38.66 | 39.14 | 1,523,282 | +0.39(+1.01%) |
Mar 02, 2015 | 39.12 | 39.15 | 38.68 | 38.75 | 1,613,945 | -0.40(-1.02%) |
Feb 27, 2015 | 39.34 | 39.41 | 39.09 | 39.15 | 1,080,403 | -0.19(-0.49%) |
Feb 26, 2015 | 39.67 | 39.78 | 39.11 | 39.35 | 1,358,423 | -0.46(-1.15%) |
Feb 25, 2015 | 40.34 | 40.39 | 39.71 | 39.80 | 1,040,657 | -0.64(-1.58%) |
Feb 24, 2015 | 40.09 | 40.78 | 40.09 | 40.44 | 719,942 | +0.31(+0.78%) |
Feb 23, 2015 | 40.33 | 40.35 | 39.91 | 40.13 | 770,795 | -0.25(-0.61%) |
Feb 20, 2015 | 40.34 | 40.45 | 39.74 | 40.37 | 1,052,063 | -0.03(-0.07%) |
Feb 19, 2015 | 39.96 | 40.50 | 39.83 | 40.40 | 759,445 | +0.22(+0.55%) |
Feb 18, 2015 | 40.52 | 40.58 | 40.14 | 40.18 | 696,041 | -0.36(-0.89%) |
Feb 17, 2015 | 40.25 | 40.56 | 40.09 | 40.54 | 1,174,735 | +0.18(+0.45%) |
Feb 13, 2015 | 39.95 | 40.36 | 40.36 | 40.36 | 885,532 | +0.40(+1.00%) |
Feb 12, 2015 | 39.63 | 40.01 | 39.57 | 39.96 | 854,238 | +0.43(+1.09%) |
Feb 11, 2015 | 39.49 | 39.66 | 39.35 | 39.53 | 1,012,153 | -0.04(-0.10%) |
Feb 10, 2015 | 39.56 | 39.62 | 39.20 | 39.57 | 933,732 | +0.27(+0.68%) |
Feb 09, 2015 | 38.71 | 39.49 | 38.47 | 39.31 | 1,208,024 | +0.47(+1.20%) |
Feb 06, 2015 | 38.96 | 39.19 | 38.73 | 38.84 | 993,110 | +0.01(+0.02%) |
Feb 05, 2015 | 38.50 | 38.93 | 38.50 | 38.83 | 958,705 | +0.31(+0.82%) |
Feb 04, 2015 | 38.31 | 38.82 | 38.23 | 38.51 | 1,642,180 | +0.09(+0.22%) |
Feb 03, 2015 | 37.63 | 38.45 | 37.59 | 38.43 | 2,343,907 | +1.10(+2.94%) |
Feb 02, 2015 | 36.61 | 37.44 | 36.44 | 37.33 | 1,749,594 | +0.86(+2.35%) |
Jan 30, 2015 | 36.52 | 37.01 | 36.37 | 36.47 | 1,363,346 | -0.40(-1.09%) |
Jan 29, 2015 | 36.67 | 36.95 | 36.23 | 36.87 | 1,271,559 | +0.21(+0.57%) |
Jan 28, 2015 | 37.71 | 37.81 | 36.65 | 36.66 | 1,523,033 | -0.92(-2.46%) |
Jan 27, 2015 | 37.42 | 37.80 | 37.37 | 37.59 | 1,185,570 | -0.10(-0.28%) |
Jan 26, 2015 | 37.53 | 37.80 | 37.43 | 37.69 | 1,299,886 | +0.10(+0.25%) |
Jan 23, 2015 | 37.96 | 38.03 | 37.53 | 37.60 | 1,001,703 | -0.39(-1.03%) |
Jan 22, 2015 | 37.52 | 37.99 | 37.25 | 37.99 | 2,606,031 | +0.60(+1.61%) |
Jan 21, 2015 | 37.40 | 37.60 | 37.19 | 37.39 | 1,497,464 | -0.12(-0.33%) |
Jan 20, 2015 | 37.67 | 37.69 | 37.04 | 37.51 | 1,557,649 | +0.04(+0.10%) |
Jan 16, 2015 | 36.94 | 37.48 | 36.88 | 37.48 | 1,111,539 | +0.48(+1.29%) |
Jan 15, 2015 | 37.47 | 37.67 | 36.99 | 37.00 | 1,602,308 | -0.43(-1.15%) |
Jan 14, 2015 | 37.35 | 37.76 | 36.83 | 37.43 | 1,183,960 | -0.37(-0.98%) |
Jan 13, 2015 | 38.17 | 38.34 | 37.39 | 37.80 | 1,806,287 | -0.02(-0.05%) |
Jan 12, 2015 | 38.19 | 38.34 | 37.62 | 37.82 | 718,757 | -0.36(-0.95%) |
Jan 09, 2015 | 38.72 | 38.72 | 37.97 | 38.18 | 982,170 | -0.58(-1.50%) |
Jan 08, 2015 | 38.42 | 38.80 | 38.33 | 38.76 | 1,061,141 | +0.61(+1.60%) |
Jan 07, 2015 | 38.43 | 38.51 | 37.88 | 38.15 | 982,276 | +0.00(+0.00%) |
Jan 06, 2015 | 38.77 | 38.90 | 37.94 | 38.15 | 1,116,486 | -0.69(-1.77%) |
Jan 05, 2015 | 39.46 | 39.56 | 38.71 | 38.84 | 860,153 | -0.95(-2.40%) |