Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.87 | 41.05 | 40.87 | 40.76 | 122,624 | -0.58(-1.40%) |
Mar 30, 2015 | 40.43 | 41.42 | 40.43 | 41.34 | 103,497 | +0.97(+2.41%) |
Mar 27, 2015 | 39.98 | 40.50 | 39.81 | 40.37 | 74,752 | +0.31(+0.76%) |
Mar 26, 2015 | 40.22 | 40.57 | 39.99 | 40.06 | 99,181 | -0.29(-0.72%) |
Mar 25, 2015 | 41.16 | 41.63 | 40.23 | 40.35 | 112,669 | -0.83(-2.02%) |
Mar 24, 2015 | 40.99 | 41.25 | 40.79 | 41.18 | 96,654 | +0.06(+0.15%) |
Mar 23, 2015 | 40.31 | 41.32 | 40.31 | 41.12 | 153,985 | +0.76(+1.89%) |
Mar 20, 2015 | 39.10 | 40.42 | 38.84 | 40.36 | 220,755 | +1.51(+3.90%) |
Mar 19, 2015 | 38.97 | 39.26 | 38.69 | 38.84 | 46,489 | -0.42(-1.07%) |
Mar 18, 2015 | 38.50 | 39.36 | 38.35 | 39.26 | 99,773 | +0.72(+1.86%) |
Mar 17, 2015 | 38.70 | 39.09 | 38.48 | 38.55 | 170,132 | -0.24(-0.61%) |
Mar 16, 2015 | 38.88 | 39.03 | 38.40 | 38.78 | 126,220 | +0.03(+0.07%) |
Mar 13, 2015 | 38.82 | 38.94 | 38.08 | 38.76 | 110,447 | -0.24(-0.61%) |
Mar 12, 2015 | 38.69 | 39.15 | 38.35 | 38.99 | 136,269 | +0.66(+1.71%) |
Mar 11, 2015 | 37.74 | 38.44 | 37.52 | 38.34 | 182,490 | +0.78(+2.07%) |
Mar 10, 2015 | 38.59 | 38.59 | 37.52 | 37.56 | 167,746 | -1.53(-3.92%) |
Mar 09, 2015 | 39.15 | 39.32 | 38.79 | 39.09 | 96,073 | +0.03(+0.07%) |
Mar 06, 2015 | 39.10 | 39.67 | 38.84 | 39.06 | 161,482 | -0.45(-1.13%) |
Mar 05, 2015 | 39.38 | 39.81 | 39.07 | 39.51 | 125,340 | +0.04(+0.09%) |
Mar 04, 2015 | 39.50 | 39.60 | 39.17 | 39.47 | 204,019 | -0.17(-0.42%) |
Mar 03, 2015 | 39.81 | 40.24 | 39.34 | 39.64 | 97,459 | -0.27(-0.68%) |
Mar 02, 2015 | 39.71 | 40.01 | 39.56 | 39.91 | 153,508 | +0.18(+0.44%) |
Feb 27, 2015 | 39.84 | 40.24 | 39.74 | 39.74 | 72,731 | -0.23(-0.57%) |
Feb 26, 2015 | 40.14 | 40.22 | 39.81 | 39.96 | 74,344 | -0.11(-0.28%) |
Feb 25, 2015 | 39.60 | 40.09 | 39.24 | 40.08 | 170,759 | +0.31(+0.77%) |
Feb 24, 2015 | 39.83 | 40.11 | 39.38 | 39.77 | 129,575 | -0.15(-0.37%) |
Feb 23, 2015 | 40.12 | 40.14 | 39.30 | 39.92 | 86,112 | -0.25(-0.63%) |
Feb 20, 2015 | 40.07 | 40.20 | 39.39 | 40.17 | 135,415 | +0.10(+0.24%) |
Feb 19, 2015 | 39.68 | 40.16 | 39.39 | 40.08 | 107,055 | +0.18(+0.46%) |
Feb 18, 2015 | 38.83 | 40.07 | 38.83 | 39.89 | 111,941 | +0.87(+2.22%) |
Feb 17, 2015 | 39.37 | 39.58 | 38.85 | 39.03 | 65,216 | -0.22(-0.56%) |
Feb 13, 2015 | 39.15 | 39.25 | 39.25 | 39.25 | 145,167 | +0.19(+0.49%) |
Feb 12, 2015 | 38.60 | 39.11 | 38.60 | 39.05 | 146,615 | +0.52(+1.36%) |
Feb 11, 2015 | 37.92 | 38.64 | 37.44 | 38.53 | 169,723 | +0.48(+1.26%) |
Feb 10, 2015 | 38.46 | 38.46 | 37.65 | 38.05 | 80,032 | -0.11(-0.28%) |
Feb 09, 2015 | 38.48 | 38.85 | 38.09 | 38.15 | 72,905 | -0.35(-0.91%) |
Feb 06, 2015 | 38.04 | 38.82 | 37.85 | 38.50 | 142,407 | +0.42(+1.10%) |
Feb 05, 2015 | 37.32 | 38.28 | 37.22 | 38.08 | 92,651 | +0.80(+2.14%) |
Feb 04, 2015 | 38.78 | 38.93 | 37.15 | 37.29 | 221,695 | -1.85(-4.72%) |
Feb 03, 2015 | 38.02 | 39.21 | 37.99 | 39.13 | 160,125 | +1.30(+3.45%) |
Feb 02, 2015 | 37.07 | 37.85 | 36.82 | 37.83 | 99,082 | +0.92(+2.49%) |
Jan 30, 2015 | 37.15 | 37.15 | 36.76 | 36.91 | 175,165 | -0.59(-1.56%) |
Jan 29, 2015 | 36.83 | 37.52 | 36.32 | 37.50 | 123,757 | +0.65(+1.76%) |
Jan 28, 2015 | 36.89 | 37.34 | 36.62 | 36.85 | 181,859 | +0.01(+0.02%) |
Jan 27, 2015 | 36.70 | 37.25 | 36.63 | 36.84 | 116,356 | -0.38(-1.03%) |
Jan 26, 2015 | 36.24 | 37.38 | 35.65 | 37.22 | 196,596 | +1.06(+2.94%) |
Jan 23, 2015 | 36.55 | 36.78 | 36.03 | 36.16 | 138,557 | -0.24(-0.65%) |
Jan 22, 2015 | 35.32 | 36.68 | 34.86 | 36.40 | 221,482 | +1.26(+3.57%) |
Jan 21, 2015 | 34.28 | 35.16 | 34.28 | 35.14 | 209,013 | +0.86(+2.52%) |
Jan 20, 2015 | 34.15 | 34.93 | 33.95 | 34.28 | 244,609 | +0.09(+0.26%) |
Jan 16, 2015 | 33.68 | 34.39 | 33.68 | 34.19 | 224,843 | +0.30(+0.87%) |
Jan 15, 2015 | 35.15 | 35.18 | 33.78 | 33.89 | 304,352 | -1.08(-3.09%) |
Jan 14, 2015 | 35.11 | 36.04 | 34.91 | 34.97 | 306,083 | -0.75(-2.10%) |
Jan 13, 2015 | 36.91 | 37.31 | 35.32 | 35.72 | 277,878 | -0.83(-2.27%) |
Jan 12, 2015 | 36.71 | 37.25 | 36.03 | 36.55 | 371,803 | -0.27(-0.73%) |
Jan 09, 2015 | 40.10 | 40.10 | 36.66 | 36.82 | 455,117 | -2.76(-6.98%) |
Jan 08, 2015 | 38.66 | 39.66 | 38.39 | 39.59 | 229,067 | +1.27(+3.32%) |
Jan 07, 2015 | 38.27 | 38.38 | 37.72 | 38.31 | 163,200 | +0.42(+1.10%) |
Jan 06, 2015 | 39.64 | 39.87 | 37.69 | 37.89 | 215,204 | -1.56(-3.95%) |
Jan 05, 2015 | 40.20 | 40.48 | 39.17 | 39.46 | 193,577 | -1.09(-2.69%) |