Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.54 | 39.66 | 39.41 | 39.46 | 114,567 | -0.38(-0.96%) |
Mar 30, 2015 | 39.86 | 39.94 | 39.75 | 39.85 | 341,400 | +0.05(+0.12%) |
Mar 27, 2015 | 39.76 | 39.85 | 39.73 | 39.80 | 99,078 | +0.01(+0.04%) |
Mar 26, 2015 | 39.95 | 39.95 | 39.51 | 39.78 | 248,756 | -0.51(-1.27%) |
Mar 25, 2015 | 40.70 | 40.73 | 40.27 | 40.29 | 258,985 | -0.10(-0.25%) |
Mar 24, 2015 | 40.64 | 40.64 | 40.39 | 40.39 | 626,482 | +0.07(+0.18%) |
Mar 23, 2015 | 40.18 | 40.39 | 40.14 | 40.32 | 610,612 | +0.39(+0.98%) |
Mar 20, 2015 | 39.71 | 40.18 | 39.60 | 39.93 | 273,746 | +0.77(+1.97%) |
Mar 19, 2015 | 39.32 | 39.36 | 39.07 | 39.16 | 270,716 | -0.40(-1.00%) |
Mar 18, 2015 | 38.71 | 39.67 | 38.66 | 39.56 | 201,309 | +0.77(+1.97%) |
Mar 17, 2015 | 38.77 | 38.85 | 38.65 | 38.79 | 199,880 | -0.26(-0.65%) |
Mar 16, 2015 | 38.83 | 39.07 | 38.83 | 39.05 | 135,961 | +0.34(+0.88%) |
Mar 13, 2015 | 38.71 | 38.71 | 38.46 | 38.71 | 144,533 | -0.14(-0.37%) |
Mar 12, 2015 | 38.78 | 38.90 | 38.63 | 38.85 | 208,794 | +0.42(+1.09%) |
Mar 11, 2015 | 38.53 | 38.61 | 38.31 | 38.43 | 308,263 | -0.13(-0.35%) |
Mar 10, 2015 | 38.81 | 38.81 | 38.54 | 38.56 | 825,472 | -0.79(-2.02%) |
Mar 09, 2015 | 39.41 | 39.41 | 39.22 | 39.36 | 351,963 | +0.18(+0.45%) |
Mar 06, 2015 | 39.57 | 39.74 | 39.10 | 39.18 | 962,404 | -0.70(-1.76%) |
Mar 05, 2015 | 39.82 | 39.95 | 39.80 | 39.88 | 248,361 | +0.29(+0.73%) |
Mar 04, 2015 | 39.67 | 39.94 | 39.37 | 39.59 | 345,260 | -0.35(-0.87%) |
Mar 03, 2015 | 40.19 | 40.19 | 39.89 | 39.94 | 264,331 | -0.35(-0.88%) |
Mar 02, 2015 | 40.32 | 40.35 | 40.13 | 40.29 | 226,366 | +0.11(+0.28%) |
Feb 27, 2015 | 40.12 | 40.34 | 40.03 | 40.18 | 219,499 | +0.18(+0.44%) |
Feb 26, 2015 | 40.11 | 40.15 | 39.93 | 40.00 | 233,025 | -0.21(-0.51%) |
Feb 25, 2015 | 40.04 | 40.27 | 40.03 | 40.21 | 266,345 | +0.23(+0.57%) |
Feb 24, 2015 | 39.80 | 40.03 | 39.64 | 39.98 | 685,625 | +0.17(+0.43%) |
Feb 23, 2015 | 39.76 | 39.87 | 39.62 | 39.81 | 258,575 | -0.20(-0.50%) |
Feb 20, 2015 | 39.32 | 40.11 | 39.22 | 40.01 | 316,503 | +0.54(+1.37%) |
Feb 19, 2015 | 39.58 | 39.64 | 39.37 | 39.47 | 248,083 | -0.14(-0.36%) |
Feb 18, 2015 | 39.43 | 39.69 | 39.27 | 39.61 | 238,179 | +0.30(+0.76%) |
Feb 17, 2015 | 38.93 | 39.38 | 38.93 | 39.32 | 191,767 | +0.23(+0.60%) |
Feb 13, 2015 | 39.00 | 39.08 | 39.08 | 39.08 | 589,856 | +0.11(+0.29%) |
Feb 12, 2015 | 38.46 | 39.00 | 38.46 | 38.97 | 146,465 | +0.89(+2.35%) |
Feb 11, 2015 | 38.03 | 38.20 | 37.95 | 38.07 | 264,895 | -0.30(-0.78%) |
Feb 10, 2015 | 38.07 | 38.46 | 38.07 | 38.37 | 190,416 | +0.59(+1.56%) |
Feb 09, 2015 | 37.66 | 37.86 | 37.59 | 37.78 | 171,398 | -0.08(-0.21%) |
Feb 06, 2015 | 38.22 | 38.26 | 37.81 | 37.86 | 235,119 | -0.64(-1.66%) |
Feb 05, 2015 | 38.05 | 38.53 | 38.05 | 38.50 | 229,168 | +0.96(+2.55%) |
Feb 04, 2015 | 37.76 | 38.01 | 37.52 | 37.54 | 255,920 | -0.53(-1.40%) |
Feb 03, 2015 | 37.61 | 38.12 | 37.61 | 38.07 | 502,915 | +0.72(+1.94%) |
Feb 02, 2015 | 37.09 | 37.43 | 37.08 | 37.35 | 249,181 | +0.33(+0.90%) |
Jan 30, 2015 | 37.05 | 37.30 | 36.97 | 37.02 | 167,593 | -0.19(-0.51%) |
Jan 29, 2015 | 36.94 | 37.22 | 36.89 | 37.21 | 212,248 | +0.54(+1.47%) |
Jan 28, 2015 | 37.24 | 37.28 | 36.60 | 36.67 | 423,835 | -0.39(-1.05%) |
Jan 27, 2015 | 36.99 | 37.17 | 36.89 | 37.06 | 296,629 | -0.04(-0.11%) |
Jan 26, 2015 | 36.85 | 37.21 | 36.79 | 37.10 | 170,980 | +0.66(+1.81%) |
Jan 23, 2015 | 36.57 | 36.72 | 36.41 | 36.44 | 279,541 | -0.35(-0.94%) |
Jan 22, 2015 | 36.68 | 36.88 | 36.55 | 36.79 | 179,943 | +0.10(+0.27%) |
Jan 21, 2015 | 36.52 | 36.69 | 36.46 | 36.69 | 160,382 | +0.11(+0.29%) |
Jan 20, 2015 | 36.73 | 36.81 | 36.41 | 36.59 | 510,672 | +0.28(+0.76%) |
Jan 16, 2015 | 35.95 | 36.32 | 35.76 | 36.31 | 238,963 | +0.35(+0.99%) |
Jan 15, 2015 | 36.22 | 36.22 | 35.87 | 35.95 | 123,145 | -0.29(-0.80%) |
Jan 14, 2015 | 36.17 | 36.28 | 35.95 | 36.24 | 263,677 | +0.18(+0.49%) |
Jan 13, 2015 | 36.27 | 36.46 | 35.83 | 36.07 | 264,899 | +0.05(+0.14%) |
Jan 12, 2015 | 36.22 | 36.22 | 36.07 | 36.02 | 434,456 | -0.23(-0.65%) |
Jan 09, 2015 | 36.20 | 36.38 | 36.03 | 36.25 | 354,896 | +0.18(+0.49%) |
Jan 08, 2015 | 36.09 | 36.29 | 35.96 | 36.07 | 260,268 | -0.04(-0.10%) |
Jan 07, 2015 | 35.90 | 36.15 | 35.61 | 36.11 | 651,978 | +0.40(+1.11%) |
Jan 06, 2015 | 35.93 | 36.10 | 35.63 | 35.71 | 356,717 | -0.46(-1.27%) |
Jan 05, 2015 | 36.32 | 36.45 | 36.03 | 36.17 | 555,438 | -0.49(-1.33%) |