Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.78 | 44.60 | 42.53 | 44.37 | 207,996 | +2.01(+4.74%) |
Mar 30, 2015 | 39.60 | 44.00 | 39.57 | 42.36 | 301,608 | +2.57(+6.47%) |
Mar 27, 2015 | 39.70 | 40.57 | 38.33 | 39.79 | 93,181 | +0.19(+0.49%) |
Mar 26, 2015 | 39.50 | 40.01 | 39.23 | 39.59 | 81,748 | +0.26(+0.66%) |
Mar 25, 2015 | 39.62 | 39.88 | 39.14 | 39.33 | 29,805 | -0.42(-1.06%) |
Mar 24, 2015 | 39.99 | 40.01 | 39.58 | 39.75 | 70,856 | -0.15(-0.38%) |
Mar 23, 2015 | 39.65 | 40.41 | 39.57 | 39.91 | 79,573 | +0.09(+0.23%) |
Mar 20, 2015 | 39.85 | 39.88 | 39.53 | 39.81 | 90,994 | +0.27(+0.67%) |
Mar 19, 2015 | 39.48 | 39.75 | 39.22 | 39.55 | 153,849 | +0.08(+0.19%) |
Mar 18, 2015 | 40.04 | 40.43 | 39.21 | 39.47 | 146,348 | -0.31(-0.79%) |
Mar 17, 2015 | 40.16 | 40.54 | 39.53 | 39.79 | 224,794 | -0.54(-1.33%) |
Mar 16, 2015 | 40.23 | 41.08 | 40.03 | 40.32 | 285,005 | +0.96(+2.45%) |
Mar 13, 2015 | 39.64 | 40.00 | 39.20 | 39.36 | 68,299 | -0.13(-0.33%) |
Mar 12, 2015 | 39.68 | 40.16 | 39.22 | 39.49 | 76,175 | +0.04(+0.10%) |
Mar 11, 2015 | 40.25 | 40.25 | 38.77 | 39.45 | 116,208 | +0.71(+1.83%) |
Mar 10, 2015 | 39.25 | 39.35 | 38.71 | 38.74 | 37,786 | -0.44(-1.12%) |
Mar 09, 2015 | 39.92 | 39.92 | 38.95 | 39.18 | 25,275 | -0.42(-1.05%) |
Mar 06, 2015 | 40.03 | 40.31 | 39.49 | 39.60 | 50,473 | -0.43(-1.07%) |
Mar 05, 2015 | 40.81 | 41.28 | 40.03 | 40.03 | 17,306 | -0.43(-1.06%) |
Mar 04, 2015 | 40.58 | 41.28 | 40.25 | 40.45 | 13,372 | -0.74(-1.79%) |
Mar 03, 2015 | 42.13 | 42.85 | 40.79 | 41.19 | 61,129 | -0.82(-1.96%) |
Mar 02, 2015 | 44.05 | 44.05 | 41.42 | 42.01 | 79,220 | -2.21(-5.00%) |
Feb 27, 2015 | 43.89 | 45.16 | 43.81 | 44.22 | 62,810 | +3.20(+7.79%) |
Feb 26, 2015 | 41.07 | 41.07 | 40.44 | 41.03 | 7,029 | -0.01(-0.01%) |
Feb 25, 2015 | 40.46 | 41.22 | 40.46 | 41.03 | 6,988 | +0.47(+1.15%) |
Feb 24, 2015 | 40.27 | 40.57 | 39.73 | 40.57 | 15,707 | +0.30(+0.74%) |
Feb 23, 2015 | 41.24 | 41.24 | 39.87 | 40.27 | 15,709 | -0.97(-2.36%) |
Feb 20, 2015 | 41.35 | 41.62 | 41.24 | 41.24 | 9,355 | +0.01(+0.03%) |
Feb 19, 2015 | 41.38 | 41.79 | 41.12 | 41.23 | 7,476 | -0.15(-0.37%) |
Feb 18, 2015 | 41.47 | 42.00 | 41.38 | 41.38 | 6,476 | +0.22(+0.53%) |
Feb 17, 2015 | 41.60 | 41.66 | 40.74 | 41.17 | 11,788 | -0.50(-1.19%) |
Feb 13, 2015 | 41.86 | 41.66 | 41.66 | 41.66 | 8,689 | -0.18(-0.44%) |
Feb 12, 2015 | 41.49 | 42.05 | 41.49 | 41.85 | 5,311 | +0.12(+0.30%) |
Feb 11, 2015 | 42.08 | 42.08 | 41.49 | 41.72 | 11,836 | -0.30(-0.71%) |
Feb 10, 2015 | 41.54 | 42.02 | 41.54 | 42.02 | 14,530 | +0.48(+1.16%) |
Feb 09, 2015 | 41.81 | 41.81 | 40.85 | 41.54 | 32,295 | -0.43(-1.02%) |
Feb 06, 2015 | 42.36 | 42.55 | 41.64 | 41.97 | 22,518 | -0.62(-1.45%) |
Feb 05, 2015 | 41.59 | 42.59 | 41.59 | 42.58 | 15,435 | -0.14(-0.32%) |
Feb 04, 2015 | 43.59 | 43.80 | 42.46 | 42.72 | 18,819 | -0.80(-1.84%) |
Feb 03, 2015 | 43.25 | 43.98 | 42.26 | 43.52 | 12,903 | +0.44(+1.03%) |
Feb 02, 2015 | 44.13 | 44.13 | 42.63 | 43.08 | 13,185 | -0.43(-0.99%) |
Jan 30, 2015 | 43.88 | 44.83 | 43.29 | 43.51 | 32,944 | -0.24(-0.56%) |
Jan 29, 2015 | 42.84 | 43.75 | 41.63 | 43.75 | 28,512 | +0.96(+2.25%) |
Jan 28, 2015 | 43.25 | 43.41 | 41.79 | 42.79 | 13,644 | -0.03(-0.06%) |
Jan 27, 2015 | 43.31 | 46.51 | 42.81 | 42.82 | 13,611 | -0.59(-1.36%) |
Jan 26, 2015 | 43.29 | 43.70 | 42.89 | 43.41 | 19,747 | +0.63(+1.48%) |
Jan 23, 2015 | 42.49 | 43.96 | 42.49 | 42.77 | 38,882 | +0.44(+1.05%) |
Jan 22, 2015 | 42.35 | 42.35 | 41.65 | 42.33 | 26,103 | -0.09(-0.22%) |
Jan 21, 2015 | 42.70 | 42.73 | 41.80 | 42.42 | 19,305 | -0.19(-0.46%) |
Jan 20, 2015 | 43.17 | 43.95 | 42.09 | 42.62 | 27,614 | -0.82(-1.88%) |
Jan 16, 2015 | 43.31 | 43.73 | 43.15 | 43.43 | 16,756 | -0.17(-0.38%) |
Jan 15, 2015 | 43.71 | 43.77 | 43.10 | 43.60 | 23,973 | -0.22(-0.49%) |
Jan 14, 2015 | 43.94 | 43.94 | 43.52 | 43.82 | 13,152 | -0.49(-1.10%) |
Jan 13, 2015 | 44.34 | 44.35 | 43.67 | 44.30 | 21,416 | -0.07(-0.16%) |
Jan 12, 2015 | 44.58 | 44.89 | 43.34 | 44.37 | 34,458 | +0.03(+0.07%) |
Jan 09, 2015 | 44.47 | 44.47 | 43.35 | 44.34 | 29,847 | -0.15(-0.34%) |
Jan 08, 2015 | 43.75 | 44.50 | 43.75 | 44.49 | 22,389 | +0.71(+1.62%) |
Jan 07, 2015 | 42.88 | 43.78 | 42.83 | 43.78 | 14,685 | +0.99(+2.31%) |
Jan 06, 2015 | 42.98 | 43.13 | 41.77 | 42.79 | 22,315 | +0.39(+0.92%) |
Jan 05, 2015 | 43.38 | 43.53 | 41.11 | 42.41 | 43,704 | -0.94(-2.16%) |