Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2015 | 40.36 | 40.36 | 40.36 | 16,374 | +0.50(+1.25%) | |
Mar 27, 2015 | 39.96 | 39.96 | 39.86 | 39.86 | 3,623 | +0.03(+0.07%) |
Mar 26, 2015 | 39.83 | 39.85 | 39.83 | 39.83 | 646 | -0.62(-1.52%) |
Mar 25, 2015 | 40.45 | 40.45 | 40.45 | 40.45 | 1,454 | -0.26(-0.64%) |
Mar 24, 2015 | 40.71 | 40.91 | 40.71 | 40.71 | 4,742 | +1.40(+3.56%) |
Mar 23, 2015 | 39.00 | 39.31 | 38.95 | 39.31 | 2,365 | +0.04(+0.09%) |
Mar 20, 2015 | 38.60 | 39.44 | 38.60 | 39.27 | 1,002 | +0.48(+1.25%) |
Mar 19, 2015 | 39.08 | 39.08 | 38.79 | 38.79 | 2,698 | -1.14(-2.85%) |
Mar 18, 2015 | 39.74 | 39.95 | 39.73 | 39.93 | 811 | +1.03(+2.65%) |
Mar 17, 2015 | 37.44 | 38.90 | 37.44 | 38.90 | 4,040 | +2.21(+6.01%) |
Mar 13, 2015 | 36.69 | 36.69 | 36.69 | 0 | +0.29(+0.80%) | |
Mar 11, 2015 | 36.40 | 36.40 | 36.40 | 10 | -0.20(-0.55%) | |
Mar 10, 2015 | 37.44 | 37.44 | 36.60 | 36.60 | 5,357 | -1.51(-3.96%) |
Mar 09, 2015 | 36.88 | 38.11 | 36.88 | 38.11 | 1,100 | +1.07(+2.90%) |
Mar 06, 2015 | 37.38 | 37.38 | 37.04 | 37.04 | 3,670 | -0.86(-2.28%) |
Mar 05, 2015 | 38.38 | 38.38 | 37.90 | 37.90 | 1,645 | -0.12(-0.32%) |
Mar 04, 2015 | 38.02 | 37.54 | 38.02 | 1,048 | +0.48(+1.27%) | |
Mar 03, 2015 | 37.65 | 37.65 | 37.52 | 37.54 | 820 | -0.96(-2.49%) |
Mar 02, 2015 | 38.49 | 38.50 | 38.41 | 38.50 | 1,630 | -0.24(-0.61%) |
Feb 27, 2015 | 38.95 | 38.95 | 38.69 | 38.74 | 102,551 | -0.16(-0.41%) |
Feb 26, 2015 | 38.89 | 38.90 | 38.76 | 38.90 | 523 | +0.32(+0.83%) |
Feb 25, 2015 | 38.75 | 38.75 | 38.56 | 38.58 | 622 | -0.35(-0.89%) |
Feb 24, 2015 | 38.68 | 38.93 | 38.68 | 38.93 | 52,221 | +1.00(+2.62%) |
Feb 23, 2015 | 38.22 | 38.22 | 37.80 | 37.93 | 15,930 | -0.21(-0.55%) |
Feb 20, 2015 | 38.11 | 38.23 | 38.05 | 38.14 | 1,300 | +0.17(+0.45%) |
Feb 19, 2015 | 37.97 | 37.97 | 37.97 | 37.97 | 223 | -0.08(-0.21%) |
Feb 18, 2015 | 38.75 | 38.75 | 38.05 | 38.05 | 1,038 | -1.13(-2.89%) |
Feb 17, 2015 | 38.01 | 39.18 | 38.01 | 39.18 | 2,033 | +1.44(+3.80%) |
Feb 13, 2015 | 37.74 | 37.74 | 37.74 | 0 | -0.96(-2.47%) | |
Feb 12, 2015 | 38.51 | 38.71 | 37.89 | 38.70 | 888 | +0.64(+1.68%) |
Feb 11, 2015 | 37.40 | 38.06 | 37.40 | 38.06 | 357 | +0.75(+2.01%) |
Feb 10, 2015 | 36.97 | 37.31 | 36.97 | 37.31 | 34,886 | +0.20(+0.53%) |
Feb 09, 2015 | 37.28 | 37.28 | 37.12 | 37.12 | 10,511 | -0.16(-0.43%) |
Feb 06, 2015 | 38.06 | 38.06 | 37.27 | 37.27 | 30,908 | -1.28(-3.31%) |
Feb 05, 2015 | 38.94 | 39.20 | 38.55 | 38.55 | 1,553 | +0.10(+0.26%) |
Feb 04, 2015 | 38.50 | 38.81 | 38.45 | 38.45 | 78,690 | +0.15(+0.39%) |
Feb 03, 2015 | 39.60 | 39.83 | 38.30 | 38.30 | 2,640 | -1.25(-3.16%) |
Feb 02, 2015 | 39.59 | 39.59 | 39.55 | 39.55 | 1,700 | +0.34(+0.88%) |
Jan 30, 2015 | 39.36 | 39.75 | 39.16 | 39.21 | 917 | +0.23(+0.60%) |
Jan 29, 2015 | 38.28 | 38.97 | 38.22 | 38.97 | 1,298 | +0.66(+1.73%) |
Jan 28, 2015 | 39.00 | 39.00 | 38.18 | 38.31 | 1,250 | -0.02(-0.05%) |
Jan 27, 2015 | 37.44 | 38.33 | 37.44 | 38.33 | 2,229 | +0.30(+0.79%) |
Jan 26, 2015 | 38.01 | 38.21 | 37.99 | 38.03 | 2,260 | +0.08(+0.20%) |
Jan 23, 2015 | 38.01 | 38.01 | 37.95 | 37.95 | 29,705 | +0.95(+2.56%) |
Jan 22, 2015 | 37.27 | 37.27 | 37.00 | 37.00 | 6,850 | +0.05(+0.14%) |
Jan 21, 2015 | 36.75 | 37.09 | 36.72 | 36.95 | 2,266 | +0.12(+0.33%) |
Jan 20, 2015 | 37.61 | 37.61 | 36.83 | 36.83 | 2,258 | -0.77(-2.06%) |
Jan 16, 2015 | 37.60 | 37.60 | 37.60 | 0 | -0.10(-0.27%) | |
Jan 15, 2015 | 37.78 | 37.78 | 37.56 | 37.71 | 25,966 | -0.29(-0.77%) |
Jan 14, 2015 | 38.12 | 38.28 | 37.71 | 38.00 | 17,581 | -0.28(-0.73%) |
Jan 13, 2015 | 38.28 | 0 | +0.58(+1.54%) | |||
Jan 12, 2015 | 37.77 | 37.77 | 37.06 | 37.70 | 26,780 | -0.34(-0.91%) |
Jan 09, 2015 | 38.77 | 38.92 | 38.04 | 38.04 | 2,208 | -0.74(-1.90%) |
Jan 08, 2015 | 39.00 | 39.00 | 38.67 | 38.78 | 42,758 | -0.03(-0.08%) |
Jan 07, 2015 | 38.95 | 38.95 | 38.74 | 38.81 | 3,368 | +0.74(+1.94%) |
Jan 06, 2015 | 39.72 | 39.72 | 37.95 | 38.07 | 1,628 | -1.89(-4.73%) |
Jan 05, 2015 | 40.26 | 40.26 | 39.96 | 39.96 | 2,266 | -1.18(-2.87%) |