Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.92 | 39.10 | 38.28 | 38.39 | 450,393 | -0.79(-2.01%) |
Mar 30, 2015 | 38.90 | 39.52 | 38.72 | 39.18 | 321,523 | +0.51(+1.32%) |
Mar 27, 2015 | 39.11 | 39.12 | 37.74 | 38.67 | 448,763 | -0.48(-1.24%) |
Mar 26, 2015 | 37.27 | 39.85 | 37.27 | 39.15 | 905,370 | +1.04(+2.73%) |
Mar 25, 2015 | 38.50 | 38.73 | 37.96 | 38.11 | 419,939 | -0.30(-0.79%) |
Mar 24, 2015 | 39.25 | 39.28 | 38.37 | 38.41 | 535,422 | -0.83(-2.12%) |
Mar 23, 2015 | 39.27 | 39.92 | 39.25 | 39.25 | 383,996 | +0.02(+0.05%) |
Mar 20, 2015 | 39.04 | 39.52 | 38.83 | 39.23 | 323,717 | +0.44(+1.13%) |
Mar 19, 2015 | 38.54 | 39.11 | 38.49 | 38.79 | 190,894 | +0.23(+0.60%) |
Mar 18, 2015 | 38.05 | 38.68 | 37.66 | 38.56 | 261,318 | +0.35(+0.91%) |
Mar 17, 2015 | 37.76 | 38.26 | 37.76 | 38.21 | 370,374 | +0.06(+0.16%) |
Mar 16, 2015 | 38.24 | 38.25 | 37.94 | 38.15 | 200,018 | +0.02(+0.05%) |
Mar 13, 2015 | 38.64 | 38.82 | 37.73 | 38.13 | 184,978 | -0.51(-1.32%) |
Mar 12, 2015 | 38.05 | 38.66 | 37.95 | 38.64 | 428,727 | +0.78(+2.06%) |
Mar 11, 2015 | 37.79 | 38.07 | 37.53 | 37.86 | 366,693 | +0.09(+0.24%) |
Mar 10, 2015 | 38.50 | 38.61 | 37.77 | 37.77 | 321,873 | -0.97(-2.50%) |
Mar 09, 2015 | 38.64 | 38.86 | 38.45 | 38.74 | 282,345 | +0.22(+0.58%) |
Mar 06, 2015 | 39.22 | 39.49 | 38.41 | 38.51 | 365,666 | -0.97(-2.45%) |
Mar 05, 2015 | 39.87 | 39.87 | 39.15 | 39.48 | 180,342 | -0.37(-0.92%) |
Mar 04, 2015 | 39.71 | 40.06 | 39.95 | 39.85 | 227,269 | -0.10(-0.25%) |
Mar 03, 2015 | 40.39 | 40.46 | 39.85 | 39.95 | 193,188 | -0.55(-1.35%) |
Mar 02, 2015 | 40.27 | 40.78 | 40.07 | 40.49 | 240,447 | +0.47(+1.16%) |
Feb 27, 2015 | 39.95 | 40.34 | 39.95 | 40.03 | 192,098 | +0.01(+0.02%) |
Feb 26, 2015 | 40.28 | 40.47 | 39.85 | 40.02 | 206,843 | -0.37(-0.91%) |
Feb 25, 2015 | 40.32 | 40.81 | 40.19 | 40.38 | 204,168 | -0.02(-0.04%) |
Feb 24, 2015 | 40.12 | 40.48 | 39.91 | 40.40 | 308,083 | +0.33(+0.83%) |
Feb 23, 2015 | 39.50 | 40.12 | 39.43 | 40.07 | 242,046 | +0.41(+1.04%) |
Feb 20, 2015 | 39.66 | 39.91 | 38.80 | 39.66 | 269,564 | +0.01(+0.02%) |
Feb 19, 2015 | 39.50 | 40.09 | 39.36 | 39.65 | 311,472 | -0.05(-0.14%) |
Feb 18, 2015 | 39.44 | 40.13 | 39.31 | 39.70 | 376,082 | +0.09(+0.23%) |
Feb 17, 2015 | 39.47 | 40.01 | 39.42 | 39.61 | 214,779 | -0.06(-0.16%) |
Feb 13, 2015 | 38.92 | 39.68 | 39.68 | 39.68 | 316,602 | +0.85(+2.19%) |
Feb 12, 2015 | 38.57 | 39.00 | 38.41 | 38.83 | 233,901 | +0.50(+1.31%) |
Feb 11, 2015 | 38.50 | 38.60 | 37.76 | 38.33 | 196,840 | -0.29(-0.74%) |
Feb 10, 2015 | 39.02 | 39.02 | 37.80 | 38.61 | 275,672 | -0.14(-0.37%) |
Feb 09, 2015 | 39.05 | 39.35 | 38.73 | 38.75 | 220,547 | -0.45(-1.14%) |
Feb 06, 2015 | 39.13 | 39.42 | 38.92 | 39.20 | 317,414 | +0.20(+0.51%) |
Feb 05, 2015 | 38.03 | 39.23 | 37.94 | 39.01 | 255,461 | +1.05(+2.76%) |
Feb 04, 2015 | 38.28 | 38.29 | 37.44 | 37.96 | 322,921 | -0.39(-1.03%) |
Feb 03, 2015 | 37.51 | 38.41 | 37.51 | 38.35 | 314,245 | +1.03(+2.76%) |
Feb 02, 2015 | 36.79 | 37.33 | 36.22 | 37.32 | 406,825 | +0.58(+1.58%) |
Jan 30, 2015 | 36.66 | 37.19 | 36.52 | 36.74 | 878,483 | -0.29(-0.77%) |
Jan 29, 2015 | 36.53 | 37.05 | 35.97 | 37.03 | 296,984 | +0.49(+1.34%) |
Jan 28, 2015 | 36.98 | 37.19 | 36.34 | 36.54 | 403,252 | -0.21(-0.58%) |
Jan 27, 2015 | 36.37 | 37.03 | 36.17 | 36.75 | 230,597 | +0.00(+0.00%) |
Jan 26, 2015 | 36.18 | 36.77 | 35.90 | 36.75 | 306,430 | +0.45(+1.23%) |
Jan 23, 2015 | 36.61 | 36.68 | 36.04 | 36.30 | 232,469 | -0.30(-0.83%) |
Jan 22, 2015 | 35.78 | 36.79 | 35.45 | 36.61 | 412,786 | +1.16(+3.27%) |
Jan 21, 2015 | 35.46 | 35.78 | 35.07 | 35.45 | 309,617 | -0.19(-0.53%) |
Jan 20, 2015 | 36.45 | 36.52 | 35.21 | 35.63 | 485,812 | -0.79(-2.18%) |
Jan 16, 2015 | 35.76 | 36.49 | 35.29 | 36.43 | 411,252 | +0.38(+1.04%) |
Jan 15, 2015 | 34.81 | 39.59 | 34.07 | 36.05 | 1,249,547 | -0.21(-0.57%) |
Jan 14, 2015 | 36.53 | 36.81 | 35.78 | 36.26 | 606,129 | -0.71(-1.91%) |
Jan 13, 2015 | 37.35 | 37.68 | 36.41 | 36.97 | 599,893 | -0.01(-0.02%) |
Jan 12, 2015 | 37.10 | 37.35 | 36.64 | 36.97 | 284,408 | -0.13(-0.36%) |
Jan 09, 2015 | 37.48 | 37.48 | 36.96 | 37.11 | 334,275 | -0.26(-0.69%) |
Jan 08, 2015 | 36.97 | 37.57 | 36.86 | 37.37 | 592,188 | +0.76(+2.07%) |
Jan 07, 2015 | 37.08 | 37.09 | 36.31 | 36.61 | 559,852 | -0.29(-0.80%) |
Jan 06, 2015 | 37.59 | 37.72 | 36.74 | 36.90 | 640,899 | -1.32(-3.46%) |
Jan 05, 2015 | 38.66 | 38.66 | 37.89 | 38.22 | 432,262 | -0.78(-1.99%) |