Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.10 | 41.44 | 40.98 | 41.17 | 701,435 | -0.12(-0.28%) |
Mar 30, 2015 | 40.90 | 41.44 | 40.90 | 41.28 | 677,888 | +0.57(+1.39%) |
Mar 27, 2015 | 40.44 | 41.30 | 40.44 | 40.72 | 683,474 | +0.40(+0.99%) |
Mar 26, 2015 | 40.30 | 40.47 | 39.97 | 40.32 | 650,637 | -0.21(-0.51%) |
Mar 25, 2015 | 41.13 | 41.30 | 40.52 | 40.53 | 476,272 | -0.63(-1.54%) |
Mar 24, 2015 | 41.30 | 41.36 | 40.85 | 41.16 | 714,469 | -0.15(-0.36%) |
Mar 23, 2015 | 40.88 | 41.37 | 40.57 | 41.31 | 856,983 | +0.33(+0.79%) |
Mar 20, 2015 | 41.03 | 41.18 | 40.48 | 40.98 | 866,424 | +0.24(+0.59%) |
Mar 19, 2015 | 40.62 | 41.15 | 40.62 | 40.74 | 545,721 | +0.16(+0.39%) |
Mar 18, 2015 | 41.08 | 41.13 | 40.40 | 40.58 | 680,652 | -0.45(-1.10%) |
Mar 17, 2015 | 40.68 | 41.10 | 40.54 | 41.03 | 732,443 | +0.42(+1.03%) |
Mar 16, 2015 | 40.63 | 40.93 | 40.37 | 40.62 | 457,403 | +0.23(+0.58%) |
Mar 13, 2015 | 40.83 | 40.88 | 40.17 | 40.38 | 534,339 | -0.31(-0.76%) |
Mar 12, 2015 | 39.71 | 40.77 | 39.55 | 40.69 | 717,128 | +1.20(+3.04%) |
Mar 11, 2015 | 39.76 | 39.89 | 39.34 | 39.49 | 779,054 | -0.20(-0.50%) |
Mar 10, 2015 | 39.82 | 40.02 | 39.51 | 39.69 | 912,441 | -0.07(-0.17%) |
Mar 09, 2015 | 39.46 | 40.15 | 39.46 | 39.76 | 800,262 | +0.38(+0.95%) |
Mar 06, 2015 | 39.99 | 40.17 | 39.33 | 39.38 | 1,127,894 | -0.68(-1.71%) |
Mar 05, 2015 | 39.42 | 40.39 | 39.42 | 40.07 | 1,179,124 | -0.06(-0.15%) |
Mar 04, 2015 | 40.27 | 40.65 | 40.06 | 40.12 | 904,409 | -0.53(-1.29%) |
Mar 03, 2015 | 40.62 | 40.75 | 40.47 | 40.65 | 840,619 | +0.01(+0.02%) |
Mar 02, 2015 | 39.73 | 40.99 | 39.61 | 40.64 | 1,785,994 | +0.98(+2.48%) |
Feb 27, 2015 | 40.54 | 40.54 | 39.62 | 39.66 | 1,327,846 | -0.94(-2.32%) |
Feb 26, 2015 | 41.11 | 41.11 | 40.12 | 40.60 | 839,136 | -0.44(-1.08%) |
Feb 25, 2015 | 41.06 | 41.35 | 40.72 | 41.04 | 791,205 | -0.23(-0.57%) |
Feb 24, 2015 | 41.28 | 41.72 | 41.03 | 41.28 | 927,217 | +0.03(+0.06%) |
Feb 23, 2015 | 40.86 | 41.33 | 40.83 | 41.25 | 749,223 | +0.31(+0.76%) |
Feb 20, 2015 | 41.22 | 41.23 | 40.35 | 40.94 | 969,318 | -0.16(-0.38%) |
Feb 19, 2015 | 40.88 | 41.50 | 40.80 | 41.10 | 1,963,805 | +0.34(+0.84%) |
Feb 18, 2015 | 40.23 | 40.91 | 40.21 | 40.76 | 1,116,951 | +0.63(+1.58%) |
Feb 17, 2015 | 40.25 | 40.48 | 39.87 | 40.12 | 1,504,358 | +0.02(+0.04%) |
Feb 13, 2015 | 40.81 | 40.11 | 40.11 | 40.11 | 1,893,849 | -0.87(-2.11%) |
Feb 12, 2015 | 40.49 | 40.99 | 38.69 | 40.97 | 6,605,697 | -3.14(-7.13%) |
Feb 11, 2015 | 45.04 | 45.16 | 43.92 | 44.12 | 1,869,468 | -0.91(-2.01%) |
Feb 10, 2015 | 44.52 | 45.17 | 44.29 | 45.02 | 854,966 | +1.01(+2.29%) |
Feb 09, 2015 | 44.38 | 44.65 | 43.92 | 44.02 | 617,602 | -0.65(-1.45%) |
Feb 06, 2015 | 44.02 | 44.82 | 43.72 | 44.66 | 895,370 | +0.66(+1.49%) |
Feb 05, 2015 | 44.16 | 44.46 | 43.83 | 44.01 | 668,941 | -0.06(-0.13%) |
Feb 04, 2015 | 43.59 | 44.34 | 43.36 | 44.07 | 730,169 | +0.47(+1.09%) |
Feb 03, 2015 | 43.37 | 44.00 | 43.18 | 43.59 | 577,478 | +0.29(+0.67%) |
Feb 02, 2015 | 43.58 | 43.69 | 42.49 | 43.30 | 1,079,075 | -0.37(-0.86%) |
Jan 30, 2015 | 44.03 | 44.21 | 43.47 | 43.67 | 878,859 | -0.55(-1.24%) |
Jan 29, 2015 | 44.55 | 44.55 | 43.70 | 44.22 | 1,415,737 | -0.19(-0.43%) |
Jan 28, 2015 | 45.54 | 45.69 | 44.20 | 44.42 | 833,416 | -0.87(-1.91%) |
Jan 27, 2015 | 45.23 | 45.49 | 44.91 | 45.28 | 504,090 | -0.24(-0.53%) |
Jan 26, 2015 | 45.05 | 45.85 | 45.02 | 45.52 | 665,296 | +0.50(+1.11%) |
Jan 23, 2015 | 45.12 | 45.31 | 44.70 | 45.02 | 629,494 | +0.02(+0.06%) |
Jan 22, 2015 | 44.61 | 45.09 | 44.21 | 45.00 | 665,295 | +0.67(+1.52%) |
Jan 21, 2015 | 43.85 | 44.35 | 43.63 | 44.32 | 694,324 | +0.24(+0.55%) |
Jan 20, 2015 | 44.50 | 45.01 | 43.71 | 44.08 | 1,329,188 | +0.70(+1.61%) |
Jan 16, 2015 | 42.93 | 43.42 | 42.74 | 43.38 | 527,720 | +0.27(+0.62%) |
Jan 15, 2015 | 43.59 | 43.64 | 42.29 | 43.12 | 589,797 | -0.37(-0.86%) |
Jan 14, 2015 | 43.78 | 43.92 | 43.24 | 43.49 | 558,275 | -0.34(-0.78%) |
Jan 13, 2015 | 43.77 | 44.23 | 43.25 | 43.83 | 662,796 | +0.42(+0.98%) |
Jan 12, 2015 | 43.68 | 43.78 | 43.27 | 43.41 | 464,660 | -0.13(-0.31%) |
Jan 09, 2015 | 43.67 | 43.72 | 42.84 | 43.54 | 600,637 | -0.06(-0.13%) |
Jan 08, 2015 | 43.19 | 43.87 | 43.04 | 43.60 | 1,144,373 | +0.60(+1.39%) |
Jan 07, 2015 | 42.42 | 43.10 | 41.82 | 43.00 | 1,384,249 | +1.56(+3.77%) |
Jan 06, 2015 | 41.99 | 42.06 | 40.83 | 41.44 | 711,048 | -0.32(-0.76%) |
Jan 05, 2015 | 41.52 | 42.12 | 41.44 | 41.75 | 606,216 | +0.07(+0.18%) |