Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.81 | 41.15 | 40.70 | 40.88 | 706,354 | -0.12(-0.28%) |
Mar 30, 2015 | 40.62 | 41.15 | 40.62 | 41.00 | 682,642 | +0.56(+1.39%) |
Mar 27, 2015 | 40.16 | 41.01 | 40.16 | 40.43 | 688,267 | +0.40(+0.99%) |
Mar 26, 2015 | 40.02 | 40.19 | 39.70 | 40.04 | 655,200 | -0.21(-0.51%) |
Mar 25, 2015 | 40.85 | 41.01 | 40.23 | 40.24 | 479,612 | -0.63(-1.54%) |
Mar 24, 2015 | 41.01 | 41.07 | 40.57 | 40.87 | 719,479 | -0.15(-0.36%) |
Mar 23, 2015 | 40.60 | 41.08 | 40.28 | 41.02 | 862,992 | +0.32(+0.79%) |
Mar 20, 2015 | 40.74 | 40.89 | 40.19 | 40.70 | 872,499 | +0.24(+0.59%) |
Mar 19, 2015 | 40.33 | 40.86 | 40.33 | 40.46 | 549,548 | +0.16(+0.39%) |
Mar 18, 2015 | 40.79 | 40.84 | 40.12 | 40.30 | 685,426 | -0.45(-1.10%) |
Mar 17, 2015 | 40.39 | 40.81 | 40.26 | 40.75 | 737,579 | +0.41(+1.03%) |
Mar 16, 2015 | 40.35 | 40.64 | 40.09 | 40.33 | 460,611 | +0.23(+0.58%) |
Mar 13, 2015 | 40.55 | 40.59 | 39.89 | 40.10 | 538,086 | -0.31(-0.76%) |
Mar 12, 2015 | 39.43 | 40.48 | 39.27 | 40.41 | 722,156 | +1.19(+3.04%) |
Mar 11, 2015 | 39.48 | 39.61 | 39.07 | 39.22 | 784,517 | -0.20(-0.50%) |
Mar 10, 2015 | 39.54 | 39.74 | 39.23 | 39.41 | 918,839 | -0.07(-0.17%) |
Mar 09, 2015 | 39.18 | 39.87 | 39.18 | 39.48 | 805,873 | +0.37(+0.95%) |
Mar 06, 2015 | 39.71 | 39.90 | 39.06 | 39.11 | 1,135,803 | -0.68(-1.71%) |
Mar 05, 2015 | 39.14 | 40.11 | 39.14 | 39.79 | 1,187,393 | -0.06(-0.15%) |
Mar 04, 2015 | 39.99 | 40.37 | 39.78 | 39.85 | 910,751 | -0.52(-1.29%) |
Mar 03, 2015 | 40.33 | 40.47 | 40.19 | 40.37 | 846,514 | +0.01(+0.02%) |
Mar 02, 2015 | 39.46 | 40.71 | 39.33 | 40.36 | 1,798,518 | +0.98(+2.48%) |
Feb 27, 2015 | 40.26 | 40.26 | 39.35 | 39.38 | 1,337,158 | -0.94(-2.32%) |
Feb 26, 2015 | 40.82 | 40.82 | 39.85 | 40.32 | 845,020 | -0.44(-1.08%) |
Feb 25, 2015 | 40.77 | 41.06 | 40.43 | 40.76 | 796,754 | -0.23(-0.57%) |
Feb 24, 2015 | 41.00 | 41.43 | 40.75 | 40.99 | 933,719 | +0.02(+0.06%) |
Feb 23, 2015 | 40.57 | 41.04 | 40.54 | 40.96 | 754,477 | +0.31(+0.76%) |
Feb 20, 2015 | 40.93 | 40.94 | 40.07 | 40.65 | 976,116 | -0.16(-0.38%) |
Feb 19, 2015 | 40.60 | 41.21 | 40.51 | 40.81 | 1,977,577 | +0.34(+0.84%) |
Feb 18, 2015 | 39.95 | 40.62 | 39.93 | 40.47 | 1,124,784 | +0.63(+1.58%) |
Feb 17, 2015 | 39.97 | 40.20 | 39.59 | 39.84 | 1,514,908 | +0.02(+0.04%) |
Feb 13, 2015 | 40.52 | 39.83 | 39.83 | 39.83 | 1,907,130 | -0.86(-2.11%) |
Feb 12, 2015 | 40.21 | 40.70 | 38.42 | 40.69 | 6,652,021 | -3.12(-7.13%) |
Feb 11, 2015 | 44.73 | 44.85 | 43.61 | 43.81 | 1,882,577 | -0.90(-2.01%) |
Feb 10, 2015 | 44.21 | 44.86 | 43.98 | 44.71 | 860,961 | +1.00(+2.29%) |
Feb 09, 2015 | 44.07 | 44.34 | 43.61 | 43.71 | 621,933 | -0.64(-1.45%) |
Feb 06, 2015 | 43.72 | 44.51 | 43.41 | 44.35 | 901,649 | +0.65(+1.49%) |
Feb 05, 2015 | 43.85 | 44.15 | 43.53 | 43.70 | 673,632 | -0.06(-0.13%) |
Feb 04, 2015 | 43.29 | 44.03 | 43.06 | 43.76 | 735,289 | +0.47(+1.09%) |
Feb 03, 2015 | 43.07 | 43.69 | 42.88 | 43.29 | 581,528 | +0.29(+0.67%) |
Feb 02, 2015 | 43.28 | 43.39 | 42.20 | 43.00 | 1,086,642 | -0.37(-0.86%) |
Jan 30, 2015 | 43.73 | 43.90 | 43.16 | 43.37 | 885,022 | -0.55(-1.24%) |
Jan 29, 2015 | 44.24 | 44.24 | 43.40 | 43.92 | 1,425,665 | -0.19(-0.43%) |
Jan 28, 2015 | 45.22 | 45.37 | 43.89 | 44.11 | 839,260 | -0.86(-1.91%) |
Jan 27, 2015 | 44.92 | 45.17 | 44.60 | 44.96 | 507,625 | -0.24(-0.53%) |
Jan 26, 2015 | 44.73 | 45.53 | 44.71 | 45.20 | 669,961 | +0.50(+1.11%) |
Jan 23, 2015 | 44.81 | 44.99 | 44.39 | 44.71 | 633,908 | +0.02(+0.06%) |
Jan 22, 2015 | 44.30 | 44.77 | 43.90 | 44.68 | 669,960 | +0.67(+1.52%) |
Jan 21, 2015 | 43.54 | 44.04 | 43.33 | 44.02 | 699,193 | +0.24(+0.55%) |
Jan 20, 2015 | 44.19 | 44.70 | 43.40 | 43.78 | 1,338,509 | +0.69(+1.61%) |
Jan 16, 2015 | 42.64 | 43.11 | 42.45 | 43.08 | 531,421 | +0.26(+0.62%) |
Jan 15, 2015 | 43.29 | 43.34 | 41.99 | 42.82 | 593,933 | -0.37(-0.86%) |
Jan 14, 2015 | 43.48 | 43.61 | 42.94 | 43.19 | 562,190 | -0.34(-0.78%) |
Jan 13, 2015 | 43.46 | 43.92 | 42.95 | 43.53 | 667,444 | +0.42(+0.98%) |
Jan 12, 2015 | 43.38 | 43.48 | 42.97 | 43.11 | 467,918 | -0.13(-0.31%) |
Jan 09, 2015 | 43.36 | 43.41 | 42.54 | 43.24 | 604,849 | -0.06(-0.13%) |
Jan 08, 2015 | 42.89 | 43.57 | 42.74 | 43.30 | 1,152,398 | +0.59(+1.39%) |
Jan 07, 2015 | 42.12 | 42.80 | 41.52 | 42.70 | 1,393,956 | +1.55(+3.77%) |
Jan 06, 2015 | 41.69 | 41.77 | 40.55 | 41.15 | 716,034 | -0.31(-0.76%) |
Jan 05, 2015 | 41.23 | 41.83 | 41.15 | 41.46 | 610,468 | +0.07(+0.18%) |