Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.61 | 38.23 | 37.27 | 37.69 | 418,267 | -0.21(-0.55%) |
Mar 30, 2015 | 37.34 | 38.07 | 36.51 | 37.90 | 344,372 | +0.85(+2.29%) |
Mar 27, 2015 | 36.56 | 37.71 | 36.07 | 37.05 | 302,734 | +0.50(+1.37%) |
Mar 26, 2015 | 35.32 | 37.16 | 34.51 | 36.55 | 449,228 | +1.03(+2.90%) |
Mar 25, 2015 | 39.52 | 39.66 | 35.31 | 35.52 | 619,861 | -3.42(-8.78%) |
Mar 24, 2015 | 38.46 | 39.69 | 38.19 | 38.94 | 338,323 | +0.30(+0.78%) |
Mar 23, 2015 | 40.50 | 40.59 | 38.53 | 38.64 | 518,244 | -1.97(-4.85%) |
Mar 20, 2015 | 42.14 | 42.88 | 40.55 | 40.61 | 1,079,081 | -1.50(-3.56%) |
Mar 19, 2015 | 40.39 | 42.41 | 40.39 | 42.11 | 480,204 | +1.75(+4.34%) |
Mar 18, 2015 | 41.95 | 42.17 | 39.52 | 40.36 | 518,240 | -1.62(-3.86%) |
Mar 17, 2015 | 42.04 | 42.32 | 41.13 | 41.98 | 293,295 | +0.00(+0.00%) |
Mar 16, 2015 | 41.90 | 42.39 | 41.54 | 41.98 | 299,677 | +0.35(+0.84%) |
Mar 13, 2015 | 40.99 | 42.11 | 40.58 | 41.63 | 370,731 | +0.77(+1.88%) |
Mar 12, 2015 | 41.37 | 41.68 | 40.42 | 40.86 | 312,204 | -0.21(-0.51%) |
Mar 11, 2015 | 40.59 | 41.66 | 39.80 | 41.07 | 414,979 | +0.51(+1.26%) |
Mar 10, 2015 | 40.59 | 41.95 | 40.49 | 40.56 | 582,521 | -0.70(-1.70%) |
Mar 09, 2015 | 39.45 | 41.43 | 39.17 | 41.26 | 672,934 | +1.93(+4.91%) |
Mar 06, 2015 | 40.51 | 40.52 | 37.85 | 39.33 | 1,020,705 | -1.46(-3.58%) |
Mar 05, 2015 | 41.00 | 42.00 | 40.65 | 40.79 | 575,059 | +0.05(+0.12%) |
Mar 04, 2015 | 41.16 | 40.49 | 40.22 | 40.74 | 607,094 | +0.25(+0.62%) |
Mar 03, 2015 | 40.10 | 40.80 | 39.06 | 40.49 | 437,172 | +0.01(+0.02%) |
Mar 02, 2015 | 40.05 | 40.95 | 39.25 | 40.48 | 650,081 | +0.00(+0.00%) |
Feb 27, 2015 | 40.72 | 40.90 | 39.52 | 40.48 | 562,258 | -0.60(-1.46%) |
Feb 26, 2015 | 41.90 | 41.90 | 40.05 | 41.08 | 651,073 | -1.70(-3.97%) |
Feb 25, 2015 | 41.52 | 43.33 | 41.01 | 42.78 | 253,266 | +1.37(+3.31%) |
Feb 24, 2015 | 43.37 | 43.37 | 40.98 | 41.41 | 233,050 | -1.69(-3.92%) |
Feb 23, 2015 | 41.74 | 43.41 | 41.49 | 43.10 | 275,931 | +1.35(+3.23%) |
Feb 20, 2015 | 40.90 | 41.95 | 40.53 | 41.75 | 224,061 | +0.91(+2.23%) |
Feb 19, 2015 | 40.90 | 41.33 | 40.49 | 40.84 | 225,475 | -0.14(-0.34%) |
Feb 18, 2015 | 40.72 | 41.09 | 39.69 | 40.98 | 292,613 | +0.03(+0.07%) |
Feb 17, 2015 | 40.18 | 41.01 | 40.18 | 40.95 | 301,236 | +0.79(+1.97%) |
Feb 13, 2015 | 40.28 | 40.16 | 40.16 | 40.16 | 342,500 | +0.08(+0.20%) |
Feb 12, 2015 | 39.41 | 41.57 | 39.41 | 40.08 | 396,157 | +1.56(+4.05%) |
Feb 11, 2015 | 37.56 | 39.68 | 37.32 | 38.52 | 338,431 | +0.61(+1.61%) |
Feb 10, 2015 | 35.72 | 38.00 | 35.62 | 37.91 | 270,086 | +1.63(+4.49%) |
Feb 09, 2015 | 36.78 | 37.30 | 36.22 | 36.28 | 175,417 | -0.81(-2.18%) |
Feb 06, 2015 | 38.00 | 38.19 | 36.61 | 37.09 | 242,870 | -0.70(-1.85%) |
Feb 05, 2015 | 37.14 | 38.11 | 36.51 | 37.79 | 385,360 | +0.88(+2.38%) |
Feb 04, 2015 | 37.09 | 37.75 | 35.20 | 36.91 | 553,399 | -0.86(-2.28%) |
Feb 03, 2015 | 39.72 | 40.00 | 36.70 | 37.77 | 596,548 | -0.40(-1.05%) |
Feb 02, 2015 | 38.30 | 39.40 | 37.69 | 38.17 | 706,847 | -1.94(-4.84%) |
Jan 30, 2015 | 40.09 | 40.85 | 39.69 | 40.11 | 408,137 | -0.32(-0.79%) |
Jan 29, 2015 | 39.35 | 40.96 | 38.90 | 40.43 | 340,341 | +1.02(+2.59%) |
Jan 28, 2015 | 39.92 | 40.07 | 38.90 | 39.41 | 648,845 | -0.25(-0.63%) |
Jan 27, 2015 | 39.03 | 40.52 | 38.52 | 39.66 | 363,747 | -0.49(-1.22%) |
Jan 26, 2015 | 37.95 | 40.24 | 37.95 | 40.15 | 359,433 | +1.89(+4.94%) |
Jan 23, 2015 | 38.74 | 39.02 | 37.92 | 38.26 | 247,066 | -0.63(-1.62%) |
Jan 22, 2015 | 38.42 | 38.89 | 36.54 | 38.89 | 485,127 | +0.60(+1.57%) |
Jan 21, 2015 | 39.88 | 39.88 | 38.00 | 38.29 | 226,889 | -1.51(-3.79%) |
Jan 20, 2015 | 39.04 | 40.00 | 37.95 | 39.80 | 388,271 | +0.63(+1.61%) |
Jan 16, 2015 | 37.05 | 39.21 | 37.02 | 39.17 | 501,523 | +2.15(+5.81%) |
Jan 15, 2015 | 40.67 | 40.70 | 36.95 | 37.02 | 573,368 | -3.43(-8.48%) |
Jan 14, 2015 | 39.50 | 41.28 | 39.16 | 40.45 | 255,928 | +0.48(+1.20%) |
Jan 13, 2015 | 40.91 | 42.78 | 39.56 | 39.97 | 703,639 | -0.03(-0.08%) |
Jan 12, 2015 | 39.01 | 42.08 | 39.01 | 40.00 | 872,827 | +1.09(+2.80%) |
Jan 09, 2015 | 38.22 | 39.52 | 37.75 | 38.91 | 513,488 | +0.84(+2.21%) |
Jan 08, 2015 | 38.50 | 38.96 | 37.50 | 38.07 | 694,908 | -1.24(-3.15%) |
Jan 07, 2015 | 39.95 | 40.10 | 38.60 | 39.31 | 379,856 | -0.29(-0.73%) |
Jan 06, 2015 | 41.54 | 42.10 | 39.48 | 39.60 | 578,626 | -1.94(-4.67%) |
Jan 05, 2015 | 41.45 | 42.87 | 41.37 | 41.54 | 545,909 | -0.24(-0.57%) |