Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.55 | 41.89 | 41.20 | 41.58 | 406,760 | +0.02(+0.04%) |
Mar 30, 2015 | 41.23 | 41.60 | 41.02 | 41.57 | 480,587 | +0.61(+1.49%) |
Mar 27, 2015 | 41.38 | 41.58 | 40.87 | 40.96 | 528,324 | -0.48(-1.17%) |
Mar 26, 2015 | 41.74 | 41.95 | 41.42 | 41.44 | 343,124 | -0.32(-0.77%) |
Mar 25, 2015 | 42.78 | 42.78 | 41.74 | 41.76 | 461,921 | -0.76(-1.80%) |
Mar 24, 2015 | 42.44 | 42.78 | 42.06 | 42.52 | 461,541 | +0.08(+0.19%) |
Mar 23, 2015 | 42.04 | 42.77 | 41.81 | 42.44 | 523,751 | +0.47(+1.11%) |
Mar 20, 2015 | 41.58 | 42.28 | 41.58 | 41.98 | 799,478 | +0.72(+1.76%) |
Mar 19, 2015 | 41.50 | 41.61 | 41.03 | 41.25 | 253,530 | -0.21(-0.50%) |
Mar 18, 2015 | 41.12 | 41.71 | 40.96 | 41.46 | 193,183 | +0.13(+0.31%) |
Mar 17, 2015 | 41.12 | 41.41 | 40.76 | 41.33 | 302,901 | -0.04(-0.10%) |
Mar 16, 2015 | 41.12 | 41.41 | 40.85 | 41.37 | 257,597 | +0.51(+1.24%) |
Mar 13, 2015 | 41.33 | 41.37 | 40.34 | 40.87 | 362,204 | -0.44(-1.07%) |
Mar 12, 2015 | 41.25 | 41.70 | 40.88 | 41.31 | 266,054 | +0.44(+1.08%) |
Mar 11, 2015 | 40.42 | 41.05 | 40.18 | 40.87 | 259,804 | +0.61(+1.52%) |
Mar 10, 2015 | 40.40 | 40.60 | 40.18 | 40.26 | 267,885 | -0.80(-1.94%) |
Mar 09, 2015 | 41.42 | 41.43 | 40.91 | 41.05 | 223,005 | -0.19(-0.47%) |
Mar 06, 2015 | 40.75 | 41.75 | 40.59 | 41.25 | 383,163 | +0.43(+1.07%) |
Mar 05, 2015 | 41.07 | 41.14 | 40.36 | 40.81 | 379,018 | -0.28(-0.69%) |
Mar 04, 2015 | 41.29 | 41.53 | 40.89 | 41.09 | 159,224 | -0.44(-1.07%) |
Mar 03, 2015 | 41.36 | 41.82 | 41.24 | 41.53 | 362,978 | +0.02(+0.04%) |
Mar 02, 2015 | 41.41 | 41.78 | 41.16 | 41.52 | 252,299 | +0.28(+0.68%) |
Feb 27, 2015 | 41.69 | 42.02 | 41.24 | 41.24 | 609,743 | -0.30(-0.72%) |
Feb 26, 2015 | 41.54 | 41.97 | 41.37 | 41.53 | 353,982 | +0.09(+0.21%) |
Feb 25, 2015 | 41.96 | 41.97 | 41.17 | 41.45 | 461,110 | -0.33(-0.79%) |
Feb 24, 2015 | 42.25 | 42.83 | 41.72 | 41.78 | 750,525 | -0.58(-1.38%) |
Feb 23, 2015 | 42.16 | 42.38 | 41.32 | 42.36 | 591,906 | -0.55(-1.29%) |
Feb 20, 2015 | 42.31 | 42.94 | 41.66 | 42.91 | 585,651 | +0.48(+1.13%) |
Feb 19, 2015 | 42.18 | 42.88 | 42.17 | 42.43 | 497,960 | -0.05(-0.11%) |
Feb 18, 2015 | 41.73 | 42.55 | 41.73 | 42.48 | 635,936 | +0.58(+1.38%) |
Feb 17, 2015 | 41.71 | 42.22 | 41.67 | 41.90 | 393,355 | +0.16(+0.38%) |
Feb 13, 2015 | 41.68 | 41.74 | 41.74 | 41.74 | 390,571 | +0.06(+0.13%) |
Feb 12, 2015 | 40.78 | 41.82 | 40.50 | 41.69 | 594,965 | +1.12(+2.76%) |
Feb 11, 2015 | 41.35 | 41.37 | 40.46 | 40.57 | 518,624 | -0.92(-2.22%) |
Feb 10, 2015 | 40.86 | 41.70 | 40.36 | 41.49 | 894,950 | +0.82(+2.01%) |
Feb 09, 2015 | 40.55 | 41.50 | 40.47 | 40.67 | 470,544 | -0.15(-0.37%) |
Feb 06, 2015 | 40.87 | 41.25 | 40.09 | 40.82 | 880,139 | +0.09(+0.22%) |
Feb 05, 2015 | 40.09 | 41.19 | 40.09 | 40.74 | 1,113,665 | +0.74(+1.86%) |
Feb 04, 2015 | 40.06 | 41.63 | 39.62 | 39.99 | 831,632 | -0.06(-0.16%) |
Feb 03, 2015 | 39.29 | 40.41 | 39.29 | 40.06 | 545,648 | +0.94(+2.42%) |
Feb 02, 2015 | 38.95 | 39.50 | 38.01 | 39.11 | 544,760 | +0.78(+2.05%) |
Jan 30, 2015 | 37.85 | 38.78 | 37.37 | 38.33 | 437,867 | +0.03(+0.08%) |
Jan 29, 2015 | 38.89 | 38.89 | 37.78 | 38.29 | 627,145 | -0.34(-0.87%) |
Jan 28, 2015 | 40.43 | 40.66 | 38.57 | 38.63 | 243,036 | -1.41(-3.52%) |
Jan 27, 2015 | 39.84 | 40.62 | 39.69 | 40.04 | 233,228 | -0.52(-1.28%) |
Jan 26, 2015 | 39.47 | 40.57 | 38.98 | 40.56 | 291,397 | +1.13(+2.86%) |
Jan 23, 2015 | 39.41 | 39.81 | 39.18 | 39.43 | 221,200 | +0.03(+0.08%) |
Jan 22, 2015 | 38.62 | 39.53 | 38.14 | 39.40 | 504,111 | +1.18(+3.10%) |
Jan 21, 2015 | 38.90 | 39.39 | 38.15 | 38.21 | 452,673 | -0.74(-1.91%) |
Jan 20, 2015 | 38.26 | 39.28 | 38.00 | 38.96 | 344,377 | +0.82(+2.16%) |
Jan 16, 2015 | 38.29 | 38.50 | 37.61 | 38.13 | 583,276 | -0.41(-1.06%) |
Jan 15, 2015 | 39.90 | 39.90 | 38.49 | 38.54 | 367,119 | -1.21(-3.04%) |
Jan 14, 2015 | 39.71 | 39.94 | 39.15 | 39.75 | 573,022 | -0.59(-1.47%) |
Jan 13, 2015 | 40.58 | 41.52 | 39.95 | 40.34 | 593,491 | +0.78(+1.96%) |
Jan 12, 2015 | 39.88 | 40.03 | 39.03 | 39.57 | 306,220 | -0.46(-1.14%) |
Jan 09, 2015 | 40.58 | 40.62 | 39.72 | 40.02 | 440,191 | -0.35(-0.87%) |
Jan 08, 2015 | 40.64 | 41.35 | 40.26 | 40.38 | 508,697 | -0.06(-0.16%) |
Jan 07, 2015 | 40.74 | 40.83 | 39.82 | 40.44 | 476,801 | +0.32(+0.80%) |
Jan 06, 2015 | 41.13 | 41.40 | 39.58 | 40.12 | 584,245 | -1.11(-2.70%) |
Jan 05, 2015 | 41.76 | 41.80 | 40.66 | 41.23 | 426,758 | -0.79(-1.89%) |