Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.47 | 41.90 | 41.09 | 41.81 | 410,058 | +0.25(+0.61%) |
Mar 30, 2015 | 41.27 | 41.75 | 41.27 | 41.56 | 354,682 | +0.47(+1.15%) |
Mar 27, 2015 | 41.36 | 41.43 | 40.91 | 41.08 | 211,983 | -0.24(-0.57%) |
Mar 26, 2015 | 41.07 | 41.52 | 40.62 | 41.32 | 216,334 | +0.21(+0.51%) |
Mar 25, 2015 | 41.90 | 42.25 | 41.04 | 41.11 | 276,202 | -0.69(-1.66%) |
Mar 24, 2015 | 41.73 | 41.97 | 41.38 | 41.80 | 249,250 | -0.02(-0.04%) |
Mar 23, 2015 | 42.07 | 42.25 | 41.50 | 41.82 | 268,843 | -0.17(-0.40%) |
Mar 20, 2015 | 41.75 | 42.21 | 41.49 | 41.99 | 938,505 | +0.37(+0.88%) |
Mar 19, 2015 | 41.75 | 42.21 | 41.26 | 41.62 | 195,302 | -0.12(-0.29%) |
Mar 18, 2015 | 42.00 | 42.52 | 41.43 | 41.74 | 328,142 | -0.27(-0.65%) |
Mar 17, 2015 | 41.89 | 42.07 | 41.57 | 42.01 | 519,220 | -0.09(-0.21%) |
Mar 16, 2015 | 42.57 | 42.57 | 41.97 | 42.10 | 351,932 | -0.38(-0.89%) |
Mar 13, 2015 | 42.78 | 42.78 | 41.96 | 42.48 | 308,076 | -0.22(-0.51%) |
Mar 12, 2015 | 41.80 | 42.80 | 41.74 | 42.70 | 356,231 | +1.32(+3.18%) |
Mar 11, 2015 | 40.95 | 41.41 | 40.57 | 41.38 | 315,648 | +0.61(+1.51%) |
Mar 10, 2015 | 41.29 | 41.42 | 40.83 | 40.77 | 637,377 | -0.81(-1.94%) |
Mar 09, 2015 | 41.42 | 41.86 | 41.28 | 41.58 | 170,857 | +0.32(+0.77%) |
Mar 06, 2015 | 41.04 | 42.18 | 41.04 | 41.26 | 281,272 | +0.14(+0.34%) |
Mar 05, 2015 | 41.10 | 41.25 | 40.59 | 41.12 | 259,503 | -0.04(-0.09%) |
Mar 04, 2015 | 41.19 | 41.42 | 41.01 | 41.15 | 166,233 | -0.32(-0.76%) |
Mar 03, 2015 | 41.60 | 41.94 | 41.24 | 41.47 | 256,766 | -0.10(-0.23%) |
Mar 02, 2015 | 41.19 | 41.71 | 41.07 | 41.57 | 176,838 | +0.27(+0.66%) |
Feb 27, 2015 | 41.53 | 41.72 | 41.22 | 41.29 | 190,108 | -0.38(-0.90%) |
Feb 26, 2015 | 41.60 | 41.79 | 41.33 | 41.67 | 193,765 | +0.08(+0.19%) |
Feb 25, 2015 | 41.94 | 41.94 | 41.51 | 41.59 | 173,025 | -0.35(-0.84%) |
Feb 24, 2015 | 41.89 | 42.41 | 41.71 | 41.94 | 96,845 | +0.09(+0.21%) |
Feb 23, 2015 | 41.59 | 41.95 | 41.22 | 41.86 | 163,444 | +0.04(+0.08%) |
Feb 20, 2015 | 41.29 | 41.82 | 40.72 | 41.82 | 175,571 | +0.58(+1.40%) |
Feb 19, 2015 | 41.19 | 41.44 | 40.76 | 41.24 | 136,469 | -0.01(-0.02%) |
Feb 18, 2015 | 42.14 | 42.14 | 40.98 | 41.25 | 336,337 | -1.10(-2.59%) |
Feb 17, 2015 | 41.74 | 42.43 | 41.55 | 42.35 | 211,489 | +0.43(+1.03%) |
Feb 13, 2015 | 41.74 | 41.92 | 41.92 | 41.92 | 142,771 | +0.11(+0.25%) |
Feb 12, 2015 | 41.14 | 41.83 | 40.93 | 41.81 | 148,635 | +0.94(+2.30%) |
Feb 11, 2015 | 40.93 | 41.22 | 40.42 | 40.87 | 155,047 | -0.15(-0.36%) |
Feb 10, 2015 | 41.16 | 41.16 | 40.18 | 41.02 | 187,866 | +0.27(+0.67%) |
Feb 09, 2015 | 41.06 | 41.19 | 40.58 | 40.75 | 160,284 | -0.48(-1.17%) |
Feb 06, 2015 | 41.08 | 41.70 | 40.58 | 41.23 | 229,343 | +0.33(+0.81%) |
Feb 05, 2015 | 40.02 | 40.91 | 40.02 | 40.90 | 241,186 | +1.13(+2.84%) |
Feb 04, 2015 | 39.79 | 40.25 | 39.69 | 39.77 | 170,393 | -0.11(-0.26%) |
Feb 03, 2015 | 39.38 | 40.51 | 39.28 | 39.87 | 250,071 | +0.78(+2.00%) |
Feb 02, 2015 | 38.27 | 39.21 | 38.06 | 39.09 | 180,287 | +1.07(+2.81%) |
Jan 30, 2015 | 38.07 | 38.66 | 37.92 | 38.03 | 265,027 | -0.44(-1.14%) |
Jan 29, 2015 | 37.86 | 38.51 | 37.43 | 38.46 | 200,979 | +0.74(+1.97%) |
Jan 28, 2015 | 38.90 | 38.90 | 37.66 | 37.72 | 191,351 | -0.97(-2.51%) |
Jan 27, 2015 | 38.75 | 38.94 | 38.38 | 38.69 | 146,168 | -0.51(-1.29%) |
Jan 26, 2015 | 38.71 | 39.25 | 38.25 | 39.20 | 153,458 | +0.36(+0.92%) |
Jan 23, 2015 | 39.39 | 39.49 | 38.67 | 38.84 | 216,794 | -0.59(-1.51%) |
Jan 22, 2015 | 37.84 | 39.50 | 37.68 | 39.43 | 304,770 | +1.97(+5.25%) |
Jan 21, 2015 | 37.62 | 38.03 | 37.25 | 37.47 | 199,678 | -0.24(-0.65%) |
Jan 20, 2015 | 38.34 | 38.34 | 37.35 | 37.71 | 274,387 | -0.55(-1.44%) |
Jan 16, 2015 | 35.90 | 38.33 | 35.90 | 38.26 | 406,438 | +0.96(+2.58%) |
Jan 15, 2015 | 37.67 | 37.75 | 36.93 | 37.30 | 332,882 | -0.43(-1.14%) |
Jan 14, 2015 | 37.82 | 38.33 | 37.20 | 37.73 | 173,520 | -0.70(-1.82%) |
Jan 13, 2015 | 38.92 | 39.36 | 37.89 | 38.43 | 331,331 | -0.10(-0.25%) |
Jan 12, 2015 | 38.81 | 38.81 | 38.28 | 38.52 | 206,541 | -0.22(-0.56%) |
Jan 09, 2015 | 39.59 | 39.59 | 38.69 | 38.74 | 131,629 | -0.73(-1.86%) |
Jan 08, 2015 | 39.50 | 39.69 | 39.30 | 39.48 | 197,404 | +0.31(+0.80%) |
Jan 07, 2015 | 39.13 | 39.49 | 38.73 | 39.16 | 120,232 | +0.34(+0.88%) |
Jan 06, 2015 | 39.95 | 39.95 | 38.71 | 38.82 | 226,496 | -0.99(-2.48%) |
Jan 05, 2015 | 40.43 | 40.43 | 39.72 | 39.81 | 236,534 | -0.80(-1.96%) |