Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.30 | 39.30 | 38.93 | 38.99 | 1,309,805 | -0.55(-1.39%) |
Mar 30, 2015 | 39.29 | 39.80 | 39.20 | 39.54 | 872,100 | +0.51(+1.30%) |
Mar 27, 2015 | 38.83 | 39.10 | 38.72 | 39.03 | 737,764 | +0.14(+0.36%) |
Mar 26, 2015 | 38.56 | 39.13 | 38.43 | 38.89 | 1,017,587 | +0.27(+0.69%) |
Mar 25, 2015 | 39.38 | 39.38 | 38.62 | 38.62 | 729,025 | -0.63(-1.59%) |
Mar 24, 2015 | 39.52 | 39.67 | 39.22 | 39.25 | 625,867 | -0.28(-0.72%) |
Mar 23, 2015 | 39.84 | 39.85 | 39.53 | 39.53 | 820,362 | -0.20(-0.50%) |
Mar 20, 2015 | 39.77 | 39.90 | 39.61 | 39.73 | 2,756,390 | +0.04(+0.11%) |
Mar 19, 2015 | 39.62 | 39.85 | 39.52 | 39.69 | 870,746 | -0.13(-0.31%) |
Mar 18, 2015 | 39.45 | 40.04 | 39.27 | 39.82 | 900,423 | +0.22(+0.55%) |
Mar 17, 2015 | 39.48 | 39.64 | 39.25 | 39.60 | 1,086,284 | +0.03(+0.08%) |
Mar 16, 2015 | 38.95 | 39.60 | 38.86 | 39.57 | 1,231,507 | +0.78(+2.02%) |
Mar 13, 2015 | 39.18 | 39.26 | 38.59 | 38.78 | 540,683 | -0.35(-0.90%) |
Mar 12, 2015 | 38.71 | 39.17 | 38.71 | 39.13 | 818,773 | +0.63(+1.62%) |
Mar 11, 2015 | 38.21 | 38.54 | 38.00 | 38.51 | 1,163,326 | +0.44(+1.16%) |
Mar 10, 2015 | 38.17 | 38.52 | 38.06 | 38.06 | 1,427,411 | -0.37(-0.95%) |
Mar 09, 2015 | 38.24 | 38.51 | 38.24 | 38.43 | 1,410,175 | +0.23(+0.59%) |
Mar 06, 2015 | 38.68 | 38.93 | 38.17 | 38.21 | 821,104 | -0.54(-1.40%) |
Mar 05, 2015 | 38.78 | 38.97 | 38.52 | 38.75 | 1,053,493 | -0.07(-0.17%) |
Mar 04, 2015 | 38.86 | 39.05 | 39.04 | 38.81 | 746,447 | -0.23(-0.58%) |
Mar 03, 2015 | 39.03 | 39.20 | 39.00 | 39.04 | 718,622 | -0.12(-0.30%) |
Mar 02, 2015 | 38.99 | 39.18 | 38.86 | 39.16 | 853,807 | +0.28(+0.71%) |
Feb 27, 2015 | 39.11 | 39.23 | 38.87 | 38.88 | 980,658 | -0.27(-0.70%) |
Feb 26, 2015 | 39.18 | 39.21 | 38.98 | 39.15 | 666,135 | +0.03(+0.08%) |
Feb 25, 2015 | 39.29 | 39.39 | 39.04 | 39.12 | 956,228 | -0.26(-0.67%) |
Feb 24, 2015 | 39.49 | 39.79 | 39.03 | 39.39 | 1,777,711 | -0.22(-0.56%) |
Feb 23, 2015 | 40.07 | 40.10 | 39.34 | 39.61 | 836,779 | -0.56(-1.40%) |
Feb 20, 2015 | 40.05 | 40.20 | 39.83 | 40.17 | 735,196 | +0.04(+0.10%) |
Feb 19, 2015 | 39.92 | 40.30 | 39.91 | 40.13 | 1,734,439 | +0.13(+0.33%) |
Feb 18, 2015 | 39.68 | 40.02 | 39.53 | 40.00 | 1,417,324 | +0.28(+0.71%) |
Feb 17, 2015 | 39.78 | 39.86 | 39.34 | 39.72 | 1,567,744 | +0.41(+1.05%) |
Feb 13, 2015 | 39.02 | 39.30 | 39.30 | 39.30 | 873,412 | +0.22(+0.57%) |
Feb 12, 2015 | 38.88 | 39.10 | 38.72 | 39.08 | 1,043,856 | +0.34(+0.88%) |
Feb 11, 2015 | 38.10 | 38.74 | 38.10 | 38.74 | 705,612 | +0.48(+1.25%) |
Feb 10, 2015 | 38.06 | 38.42 | 38.00 | 38.26 | 773,343 | +0.20(+0.52%) |
Feb 09, 2015 | 38.15 | 38.15 | 37.78 | 38.06 | 1,055,341 | -0.26(-0.69%) |
Feb 06, 2015 | 38.44 | 38.70 | 38.20 | 38.33 | 876,877 | -0.11(-0.28%) |
Feb 05, 2015 | 38.24 | 38.53 | 38.06 | 38.43 | 1,062,284 | +0.11(+0.28%) |
Feb 04, 2015 | 37.98 | 38.76 | 37.91 | 38.33 | 1,601,616 | +0.57(+1.51%) |
Feb 03, 2015 | 37.40 | 37.81 | 37.19 | 37.76 | 1,424,644 | +0.39(+1.04%) |
Feb 02, 2015 | 36.82 | 37.37 | 36.61 | 37.37 | 1,204,652 | +0.60(+1.64%) |
Jan 30, 2015 | 37.22 | 37.33 | 36.75 | 36.76 | 1,052,643 | -0.55(-1.46%) |
Jan 29, 2015 | 37.25 | 37.38 | 36.81 | 37.31 | 911,113 | +0.13(+0.36%) |
Jan 28, 2015 | 37.69 | 37.89 | 37.11 | 37.18 | 1,458,391 | -0.32(-0.86%) |
Jan 27, 2015 | 37.57 | 37.84 | 37.35 | 37.50 | 701,693 | -0.31(-0.83%) |
Jan 26, 2015 | 37.71 | 37.81 | 37.43 | 37.81 | 981,645 | +0.16(+0.42%) |
Jan 23, 2015 | 38.19 | 38.34 | 37.64 | 37.66 | 759,043 | -0.55(-1.43%) |
Jan 22, 2015 | 37.76 | 38.20 | 37.54 | 38.20 | 971,091 | +0.69(+1.83%) |
Jan 21, 2015 | 37.67 | 37.85 | 37.28 | 37.52 | 789,661 | -0.20(-0.53%) |
Jan 20, 2015 | 38.23 | 38.46 | 37.57 | 37.71 | 957,755 | -0.50(-1.30%) |
Jan 16, 2015 | 38.19 | 38.43 | 37.86 | 38.21 | 1,916,397 | -0.43(-1.11%) |
Jan 15, 2015 | 38.87 | 39.25 | 38.61 | 38.64 | 666,727 | -0.23(-0.60%) |
Jan 14, 2015 | 38.76 | 39.03 | 38.49 | 38.87 | 478,399 | -0.27(-0.70%) |
Jan 13, 2015 | 39.31 | 39.81 | 38.78 | 39.15 | 818,918 | +0.19(+0.49%) |
Jan 12, 2015 | 39.02 | 39.28 | 38.69 | 38.96 | 547,989 | -0.12(-0.32%) |
Jan 09, 2015 | 39.58 | 39.62 | 39.04 | 39.08 | 527,080 | -0.54(-1.36%) |
Jan 08, 2015 | 39.14 | 39.75 | 39.03 | 39.62 | 971,128 | +0.68(+1.74%) |
Jan 07, 2015 | 38.78 | 38.99 | 38.46 | 38.94 | 777,906 | +0.37(+0.97%) |
Jan 06, 2015 | 38.62 | 38.85 | 38.29 | 38.57 | 1,126,032 | -0.07(-0.19%) |
Jan 05, 2015 | 38.62 | 38.75 | 38.36 | 38.64 | 899,258 | -0.23(-0.60%) |