Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.26 | 41.35 | 40.96 | 41.24 | 323,066 | -0.20(-0.47%) |
Mar 30, 2015 | 41.00 | 41.68 | 40.99 | 41.43 | 345,815 | +0.57(+1.38%) |
Mar 27, 2015 | 40.78 | 40.87 | 40.24 | 40.87 | 640,780 | +0.02(+0.06%) |
Mar 26, 2015 | 40.58 | 41.00 | 40.24 | 40.84 | 668,978 | +0.20(+0.48%) |
Mar 25, 2015 | 41.02 | 41.32 | 40.62 | 40.65 | 480,633 | -0.41(-1.00%) |
Mar 24, 2015 | 41.04 | 41.24 | 40.56 | 41.06 | 630,405 | +0.02(+0.04%) |
Mar 23, 2015 | 41.46 | 41.66 | 40.69 | 41.04 | 383,680 | -0.45(-1.08%) |
Mar 20, 2015 | 40.64 | 41.57 | 40.50 | 41.49 | 979,670 | +1.11(+2.74%) |
Mar 19, 2015 | 40.75 | 40.91 | 39.81 | 40.38 | 454,928 | -0.57(-1.38%) |
Mar 18, 2015 | 41.09 | 41.97 | 40.69 | 40.95 | 598,110 | -0.35(-0.84%) |
Mar 17, 2015 | 40.73 | 41.37 | 40.43 | 41.29 | 398,186 | +0.31(+0.75%) |
Mar 16, 2015 | 41.17 | 41.49 | 40.73 | 40.98 | 326,436 | -0.13(-0.32%) |
Mar 13, 2015 | 41.70 | 41.83 | 40.32 | 41.12 | 461,835 | -0.75(-1.80%) |
Mar 12, 2015 | 40.53 | 41.98 | 40.30 | 41.87 | 894,297 | +1.69(+4.21%) |
Mar 11, 2015 | 39.95 | 40.18 | 39.40 | 40.18 | 628,416 | +0.03(+0.08%) |
Mar 10, 2015 | 40.38 | 40.57 | 39.89 | 40.15 | 346,884 | -0.76(-1.85%) |
Mar 09, 2015 | 40.67 | 41.02 | 40.55 | 40.91 | 382,727 | +0.36(+0.89%) |
Mar 06, 2015 | 40.44 | 41.78 | 40.41 | 40.55 | 483,952 | -0.02(-0.06%) |
Mar 05, 2015 | 40.26 | 40.63 | 39.66 | 40.57 | 356,095 | +0.30(+0.74%) |
Mar 04, 2015 | 40.49 | 40.60 | 40.08 | 40.27 | 311,959 | -0.33(-0.81%) |
Mar 03, 2015 | 40.64 | 40.94 | 40.44 | 40.60 | 383,067 | -0.17(-0.42%) |
Mar 02, 2015 | 40.51 | 40.87 | 40.19 | 40.78 | 579,824 | +0.34(+0.85%) |
Feb 27, 2015 | 40.81 | 40.92 | 40.38 | 40.43 | 403,367 | -0.38(-0.94%) |
Feb 26, 2015 | 40.67 | 40.84 | 40.42 | 40.81 | 343,038 | +0.12(+0.29%) |
Feb 25, 2015 | 41.01 | 41.01 | 40.69 | 40.70 | 278,506 | -0.23(-0.55%) |
Feb 24, 2015 | 40.42 | 40.95 | 40.37 | 40.92 | 227,336 | +0.49(+1.22%) |
Feb 23, 2015 | 40.66 | 40.80 | 40.10 | 40.43 | 316,708 | -0.48(-1.17%) |
Feb 20, 2015 | 40.23 | 40.95 | 39.70 | 40.91 | 472,498 | +0.51(+1.26%) |
Feb 19, 2015 | 40.40 | 40.67 | 39.72 | 40.40 | 540,229 | -0.35(-0.86%) |
Feb 18, 2015 | 41.62 | 41.74 | 40.61 | 40.75 | 422,102 | -1.09(-2.60%) |
Feb 17, 2015 | 41.23 | 41.86 | 40.82 | 41.84 | 434,354 | +0.52(+1.27%) |
Feb 13, 2015 | 41.21 | 41.31 | 41.31 | 41.31 | 466,872 | +0.20(+0.48%) |
Feb 12, 2015 | 40.66 | 41.16 | 40.45 | 41.12 | 380,670 | +0.80(+2.00%) |
Feb 11, 2015 | 40.53 | 40.75 | 39.91 | 40.31 | 398,639 | -0.29(-0.71%) |
Feb 10, 2015 | 40.95 | 41.01 | 39.84 | 40.60 | 780,940 | +0.01(+0.02%) |
Feb 09, 2015 | 40.81 | 41.06 | 40.54 | 40.60 | 514,624 | -0.46(-1.12%) |
Feb 06, 2015 | 39.97 | 41.26 | 39.97 | 41.06 | 1,402,864 | +1.36(+3.43%) |
Feb 05, 2015 | 38.68 | 39.76 | 38.68 | 39.70 | 476,294 | +1.16(+3.02%) |
Feb 04, 2015 | 38.56 | 39.03 | 38.49 | 38.53 | 1,009,456 | -0.30(-0.77%) |
Feb 03, 2015 | 37.89 | 38.87 | 37.89 | 38.83 | 950,890 | +1.44(+3.85%) |
Feb 02, 2015 | 35.96 | 37.45 | 35.81 | 37.39 | 977,348 | +1.60(+4.48%) |
Jan 30, 2015 | 35.84 | 36.05 | 35.18 | 35.79 | 999,106 | -0.41(-1.14%) |
Jan 29, 2015 | 36.04 | 36.36 | 35.84 | 36.20 | 762,130 | +0.23(+0.63%) |
Jan 28, 2015 | 37.04 | 37.09 | 35.91 | 35.98 | 783,380 | -0.95(-2.56%) |
Jan 27, 2015 | 36.66 | 37.12 | 36.56 | 36.92 | 557,596 | -0.27(-0.74%) |
Jan 26, 2015 | 36.92 | 37.53 | 36.46 | 37.20 | 775,707 | +0.12(+0.32%) |
Jan 23, 2015 | 36.92 | 37.45 | 36.52 | 37.08 | 1,204,542 | +0.34(+0.94%) |
Jan 22, 2015 | 36.68 | 37.52 | 36.68 | 36.73 | 1,310,780 | +0.16(+0.45%) |
Jan 21, 2015 | 36.51 | 36.92 | 36.26 | 36.57 | 462,177 | -0.01(-0.02%) |
Jan 20, 2015 | 36.98 | 37.05 | 36.25 | 36.58 | 297,120 | -0.36(-0.97%) |
Jan 16, 2015 | 36.23 | 37.12 | 36.12 | 36.94 | 877,043 | +0.54(+1.48%) |
Jan 15, 2015 | 37.05 | 37.31 | 36.32 | 36.40 | 461,006 | -0.66(-1.79%) |
Jan 14, 2015 | 37.39 | 37.77 | 36.44 | 37.06 | 652,894 | -0.95(-2.49%) |
Jan 13, 2015 | 38.06 | 38.69 | 37.35 | 38.01 | 1,036,506 | +0.12(+0.31%) |
Jan 12, 2015 | 38.70 | 38.89 | 37.31 | 37.89 | 1,032,872 | -0.80(-2.08%) |
Jan 09, 2015 | 40.48 | 40.70 | 37.24 | 38.70 | 1,854,456 | -1.83(-4.51%) |
Jan 08, 2015 | 40.47 | 40.90 | 40.32 | 40.53 | 747,653 | +0.41(+1.01%) |
Jan 07, 2015 | 40.55 | 40.88 | 39.85 | 40.12 | 835,895 | -0.18(-0.45%) |
Jan 06, 2015 | 41.16 | 41.60 | 39.92 | 40.30 | 969,601 | -0.85(-2.07%) |
Jan 05, 2015 | 42.58 | 42.63 | 41.10 | 41.15 | 837,176 | -1.68(-3.92%) |