Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.73 | 43.71 | 42.41 | 43.46 | 469,163 | +0.27(+0.62%) |
Mar 30, 2015 | 42.82 | 43.54 | 42.66 | 43.19 | 451,646 | +0.37(+0.87%) |
Mar 27, 2015 | 43.39 | 43.60 | 42.58 | 42.82 | 537,491 | -0.62(-1.44%) |
Mar 26, 2015 | 42.56 | 43.86 | 42.56 | 43.44 | 722,810 | +1.22(+2.88%) |
Mar 25, 2015 | 42.95 | 43.43 | 42.12 | 42.23 | 651,085 | -0.48(-1.12%) |
Mar 24, 2015 | 42.70 | 43.56 | 42.18 | 42.70 | 679,941 | +0.01(+0.02%) |
Mar 23, 2015 | 42.40 | 43.11 | 42.23 | 42.70 | 777,344 | +0.44(+1.04%) |
Mar 20, 2015 | 41.90 | 42.31 | 41.63 | 42.26 | 708,323 | +0.76(+1.84%) |
Mar 19, 2015 | 42.35 | 42.45 | 41.47 | 41.50 | 564,518 | -1.40(-3.27%) |
Mar 18, 2015 | 41.54 | 43.16 | 41.23 | 42.90 | 732,928 | +0.95(+2.26%) |
Mar 17, 2015 | 42.11 | 42.33 | 41.67 | 41.95 | 501,735 | -0.48(-1.13%) |
Mar 16, 2015 | 42.07 | 42.62 | 41.24 | 42.43 | 801,640 | +0.36(+0.85%) |
Mar 13, 2015 | 43.03 | 43.10 | 41.33 | 42.07 | 1,315,899 | -1.44(-3.32%) |
Mar 12, 2015 | 43.69 | 44.31 | 43.14 | 43.52 | 1,116,598 | +0.19(+0.45%) |
Mar 11, 2015 | 43.22 | 44.24 | 43.10 | 43.32 | 923,437 | -0.02(-0.04%) |
Mar 10, 2015 | 44.94 | 45.31 | 43.14 | 43.34 | 1,100,751 | -2.31(-5.06%) |
Mar 09, 2015 | 44.15 | 46.23 | 43.98 | 45.65 | 1,723,817 | +1.85(+4.22%) |
Mar 06, 2015 | 44.51 | 45.15 | 43.67 | 43.80 | 1,260,619 | -1.05(-2.34%) |
Mar 05, 2015 | 43.92 | 45.20 | 43.40 | 44.85 | 1,716,461 | +1.91(+4.46%) |
Mar 04, 2015 | 43.33 | 43.30 | 42.49 | 42.93 | 736,885 | -0.36(-0.84%) |
Mar 03, 2015 | 44.23 | 44.56 | 43.10 | 43.30 | 1,132,860 | -0.94(-2.14%) |
Mar 02, 2015 | 43.69 | 44.31 | 42.95 | 44.24 | 1,175,332 | +0.40(+0.90%) |
Feb 27, 2015 | 43.05 | 44.16 | 42.87 | 43.85 | 1,304,396 | +0.86(+1.99%) |
Feb 26, 2015 | 42.83 | 43.22 | 42.68 | 42.99 | 1,347,209 | +0.03(+0.08%) |
Feb 25, 2015 | 42.64 | 43.12 | 42.64 | 42.96 | 654,270 | +0.44(+1.04%) |
Feb 24, 2015 | 41.27 | 42.81 | 41.24 | 42.51 | 985,077 | +1.02(+2.45%) |
Feb 23, 2015 | 41.80 | 41.88 | 40.98 | 41.50 | 974,242 | -0.46(-1.10%) |
Feb 20, 2015 | 41.84 | 42.22 | 41.37 | 41.96 | 577,555 | -0.02(-0.04%) |
Feb 19, 2015 | 41.61 | 42.15 | 40.68 | 41.97 | 902,084 | +0.36(+0.87%) |
Feb 18, 2015 | 42.08 | 42.25 | 41.47 | 41.61 | 612,122 | -0.82(-1.92%) |
Feb 17, 2015 | 42.63 | 42.86 | 41.42 | 42.43 | 978,350 | -0.51(-1.18%) |
Feb 13, 2015 | 41.55 | 42.93 | 42.93 | 42.93 | 1,072,584 | +1.77(+4.30%) |
Feb 12, 2015 | 41.07 | 41.74 | 41.00 | 41.17 | 774,549 | +0.68(+1.68%) |
Feb 11, 2015 | 40.49 | 40.83 | 39.68 | 40.49 | 1,117,239 | -0.21(-0.52%) |
Feb 10, 2015 | 41.29 | 41.61 | 40.30 | 40.70 | 790,456 | -0.98(-2.34%) |
Feb 09, 2015 | 40.92 | 41.97 | 40.58 | 41.67 | 1,274,400 | +0.90(+2.20%) |
Feb 06, 2015 | 40.82 | 41.16 | 40.33 | 40.78 | 1,188,603 | +0.21(+0.52%) |
Feb 05, 2015 | 38.85 | 40.61 | 38.57 | 40.57 | 1,719,583 | +2.20(+5.75%) |
Feb 04, 2015 | 39.18 | 39.33 | 37.66 | 38.36 | 1,741,347 | -1.42(-3.56%) |
Feb 03, 2015 | 36.78 | 39.97 | 36.78 | 39.78 | 2,381,402 | +3.38(+9.28%) |
Feb 02, 2015 | 36.33 | 37.23 | 35.95 | 36.40 | 2,072,810 | +0.79(+2.22%) |
Jan 30, 2015 | 35.26 | 36.09 | 34.17 | 35.61 | 2,632,428 | -0.23(-0.65%) |
Jan 29, 2015 | 37.11 | 37.40 | 34.30 | 35.84 | 2,189,546 | -1.23(-3.31%) |
Jan 28, 2015 | 38.69 | 38.69 | 36.85 | 37.07 | 1,224,006 | -1.27(-3.31%) |
Jan 27, 2015 | 37.10 | 38.84 | 37.10 | 38.34 | 1,130,327 | +0.73(+1.93%) |
Jan 26, 2015 | 37.53 | 37.98 | 37.25 | 37.61 | 722,552 | +0.06(+0.17%) |
Jan 23, 2015 | 37.13 | 37.90 | 36.61 | 37.55 | 1,134,162 | +0.19(+0.50%) |
Jan 22, 2015 | 37.94 | 38.20 | 36.95 | 37.36 | 1,017,751 | -0.40(-1.05%) |
Jan 21, 2015 | 36.43 | 38.47 | 36.30 | 37.76 | 1,315,991 | +1.36(+3.75%) |
Jan 20, 2015 | 37.29 | 37.41 | 36.01 | 36.39 | 963,553 | -0.99(-2.64%) |
Jan 16, 2015 | 35.54 | 37.47 | 35.28 | 37.38 | 994,958 | +1.89(+5.32%) |
Jan 15, 2015 | 36.39 | 36.94 | 35.43 | 35.49 | 1,310,061 | -0.44(-1.21%) |
Jan 14, 2015 | 35.55 | 36.47 | 35.23 | 35.93 | 1,592,415 | -0.82(-2.24%) |
Jan 13, 2015 | 38.19 | 38.23 | 36.22 | 36.75 | 1,229,216 | -0.02(-0.04%) |
Jan 12, 2015 | 38.02 | 38.02 | 36.41 | 36.77 | 967,635 | -1.40(-3.66%) |
Jan 09, 2015 | 38.13 | 38.42 | 37.52 | 38.16 | 1,089,057 | +0.02(+0.06%) |
Jan 08, 2015 | 37.16 | 38.71 | 37.04 | 38.14 | 1,046,915 | +1.23(+3.33%) |
Jan 07, 2015 | 36.20 | 37.06 | 35.97 | 36.91 | 1,084,406 | +1.11(+3.11%) |
Jan 06, 2015 | 35.85 | 36.54 | 35.31 | 35.80 | 1,609,867 | -0.13(-0.36%) |
Jan 05, 2015 | 36.64 | 36.93 | 34.67 | 35.93 | 1,487,995 | -0.83(-2.26%) |