Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.14 | 41.46 | 40.67 | 41.36 | 63,024 | -0.08(-0.19%) |
Mar 30, 2015 | 41.31 | 41.75 | 41.05 | 41.44 | 56,490 | +0.26(+0.63%) |
Mar 27, 2015 | 40.45 | 41.27 | 40.06 | 41.18 | 79,649 | +0.63(+1.55%) |
Mar 26, 2015 | 40.12 | 40.92 | 40.12 | 40.55 | 50,531 | +0.23(+0.57%) |
Mar 25, 2015 | 41.68 | 41.90 | 40.11 | 40.32 | 97,197 | -1.30(-3.12%) |
Mar 24, 2015 | 41.50 | 41.85 | 41.20 | 41.62 | 79,042 | +0.25(+0.60%) |
Mar 23, 2015 | 41.20 | 41.77 | 40.92 | 41.37 | 97,594 | +0.21(+0.51%) |
Mar 20, 2015 | 40.97 | 41.32 | 40.88 | 41.16 | 174,713 | +0.32(+0.78%) |
Mar 19, 2015 | 40.00 | 40.94 | 39.99 | 40.84 | 123,556 | +0.73(+1.82%) |
Mar 18, 2015 | 39.48 | 40.15 | 39.18 | 40.11 | 110,436 | +0.63(+1.60%) |
Mar 17, 2015 | 39.49 | 39.77 | 39.13 | 39.48 | 75,367 | +0.00(+0.00%) |
Mar 16, 2015 | 39.41 | 39.95 | 39.29 | 39.48 | 60,178 | +0.14(+0.36%) |
Mar 13, 2015 | 39.79 | 39.79 | 38.55 | 39.34 | 64,661 | -0.40(-1.01%) |
Mar 12, 2015 | 38.62 | 40.00 | 37.82 | 39.74 | 135,950 | +1.51(+3.94%) |
Mar 11, 2015 | 37.81 | 38.29 | 37.36 | 38.23 | 75,419 | +0.62(+1.66%) |
Mar 10, 2015 | 37.51 | 37.67 | 37.15 | 37.61 | 86,567 | -0.01(-0.03%) |
Mar 09, 2015 | 37.03 | 37.62 | 36.70 | 37.62 | 134,690 | +0.77(+2.09%) |
Mar 06, 2015 | 36.62 | 36.99 | 36.51 | 36.85 | 85,911 | -0.20(-0.54%) |
Mar 05, 2015 | 37.15 | 37.40 | 36.57 | 37.05 | 79,778 | -0.03(-0.08%) |
Mar 04, 2015 | 37.38 | 37.63 | 37.00 | 37.08 | 105,688 | -0.55(-1.46%) |
Mar 03, 2015 | 38.11 | 38.34 | 37.45 | 37.63 | 72,753 | -0.70(-1.83%) |
Mar 02, 2015 | 38.75 | 39.58 | 38.24 | 38.33 | 107,492 | -0.37(-0.96%) |
Feb 27, 2015 | 40.29 | 40.33 | 38.65 | 38.70 | 83,950 | -1.88(-4.63%) |
Feb 26, 2015 | 40.66 | 40.88 | 40.01 | 40.58 | 68,689 | +0.08(+0.20%) |
Feb 25, 2015 | 41.20 | 41.20 | 40.35 | 40.50 | 79,191 | -0.64(-1.56%) |
Feb 24, 2015 | 40.19 | 41.92 | 38.90 | 41.14 | 110,146 | +0.48(+1.18%) |
Feb 23, 2015 | 40.02 | 40.66 | 39.38 | 40.66 | 74,565 | +0.48(+1.19%) |
Feb 20, 2015 | 39.09 | 40.19 | 38.50 | 40.18 | 103,727 | +1.14(+2.92%) |
Feb 19, 2015 | 38.92 | 39.36 | 38.66 | 39.04 | 34,702 | +0.11(+0.28%) |
Feb 18, 2015 | 38.54 | 39.09 | 38.54 | 38.93 | 29,285 | +0.39(+1.01%) |
Feb 17, 2015 | 38.50 | 38.77 | 38.15 | 38.54 | 39,055 | +0.06(+0.16%) |
Feb 13, 2015 | 38.21 | 38.48 | 38.48 | 38.48 | 34,300 | +0.17(+0.44%) |
Feb 12, 2015 | 37.79 | 38.31 | 37.62 | 38.31 | 23,495 | +0.96(+2.57%) |
Feb 11, 2015 | 37.84 | 38.42 | 37.25 | 37.35 | 31,779 | -0.50(-1.32%) |
Feb 10, 2015 | 37.95 | 38.19 | 37.25 | 37.85 | 35,121 | +0.34(+0.91%) |
Feb 09, 2015 | 37.36 | 38.50 | 37.30 | 37.51 | 47,264 | -0.15(-0.40%) |
Feb 06, 2015 | 37.83 | 38.03 | 37.49 | 37.66 | 42,212 | -0.08(-0.20%) |
Feb 05, 2015 | 37.29 | 37.95 | 36.85 | 37.73 | 121,863 | +0.67(+1.82%) |
Feb 04, 2015 | 38.16 | 38.16 | 36.79 | 37.06 | 60,297 | -1.31(-3.41%) |
Feb 03, 2015 | 37.22 | 39.00 | 37.22 | 38.37 | 89,116 | +1.14(+3.06%) |
Feb 02, 2015 | 36.37 | 37.40 | 36.24 | 37.23 | 79,427 | +0.99(+2.73%) |
Jan 30, 2015 | 36.91 | 38.04 | 36.10 | 36.24 | 100,299 | -1.02(-2.74%) |
Jan 29, 2015 | 37.08 | 37.86 | 37.05 | 37.26 | 121,815 | +0.23(+0.62%) |
Jan 28, 2015 | 37.98 | 37.98 | 36.84 | 37.03 | 45,507 | -0.63(-1.67%) |
Jan 27, 2015 | 38.00 | 38.29 | 37.63 | 37.66 | 36,654 | -0.79(-2.05%) |
Jan 26, 2015 | 38.57 | 39.19 | 38.21 | 38.45 | 39,280 | -0.32(-0.83%) |
Jan 23, 2015 | 39.21 | 39.27 | 38.64 | 38.77 | 53,298 | -0.31(-0.79%) |
Jan 22, 2015 | 38.37 | 39.27 | 38.03 | 39.08 | 52,179 | +1.16(+3.06%) |
Jan 21, 2015 | 37.40 | 38.40 | 37.40 | 37.92 | 34,166 | +0.30(+0.80%) |
Jan 20, 2015 | 37.29 | 38.10 | 37.10 | 37.62 | 46,857 | +0.22(+0.59%) |
Jan 16, 2015 | 37.14 | 37.87 | 37.14 | 37.40 | 71,942 | +0.13(+0.35%) |
Jan 15, 2015 | 37.52 | 38.00 | 36.92 | 37.27 | 77,485 | -0.27(-0.72%) |
Jan 14, 2015 | 37.01 | 37.93 | 37.01 | 37.54 | 32,626 | -0.01(-0.03%) |
Jan 13, 2015 | 37.81 | 37.99 | 37.19 | 37.55 | 69,886 | +0.10(+0.27%) |
Jan 12, 2015 | 37.25 | 37.96 | 36.54 | 37.45 | 103,683 | +0.29(+0.78%) |
Jan 09, 2015 | 37.35 | 37.89 | 37.04 | 37.16 | 46,315 | -0.32(-0.85%) |
Jan 08, 2015 | 37.39 | 37.93 | 37.02 | 37.48 | 175,734 | +0.48(+1.30%) |
Jan 07, 2015 | 37.42 | 37.47 | 36.83 | 37.00 | 67,934 | -0.26(-0.70%) |
Jan 06, 2015 | 37.77 | 37.96 | 36.88 | 37.26 | 66,410 | -0.48(-1.27%) |
Jan 05, 2015 | 38.62 | 38.87 | 37.31 | 37.74 | 49,271 | -1.26(-3.23%) |