Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.53 | 42.24 | 41.41 | 41.92 | 369,940 | -0.33(-0.78%) |
Mar 30, 2015 | 42.08 | 42.78 | 42.01 | 42.25 | 339,317 | +0.56(+1.34%) |
Mar 27, 2015 | 41.64 | 42.00 | 41.44 | 41.69 | 222,479 | -0.26(-0.62%) |
Mar 26, 2015 | 41.64 | 42.32 | 41.26 | 41.95 | 337,442 | +0.30(+0.72%) |
Mar 25, 2015 | 41.14 | 41.75 | 40.92 | 41.65 | 307,543 | +0.62(+1.51%) |
Mar 24, 2015 | 41.20 | 41.38 | 40.68 | 41.03 | 228,150 | -0.17(-0.41%) |
Mar 23, 2015 | 40.95 | 41.58 | 40.68 | 41.20 | 170,275 | +0.12(+0.29%) |
Mar 20, 2015 | 41.25 | 41.90 | 40.87 | 41.08 | 196,544 | +0.12(+0.29%) |
Mar 19, 2015 | 40.05 | 41.13 | 40.05 | 40.96 | 433,806 | +1.08(+2.71%) |
Mar 18, 2015 | 38.91 | 40.06 | 38.86 | 39.88 | 652,059 | +1.94(+5.11%) |
Mar 17, 2015 | 37.50 | 38.15 | 37.50 | 37.94 | 149,122 | +0.12(+0.32%) |
Mar 16, 2015 | 37.92 | 38.01 | 37.65 | 37.82 | 244,161 | -0.04(-0.11%) |
Mar 13, 2015 | 38.04 | 38.04 | 37.62 | 37.86 | 86,188 | -0.20(-0.53%) |
Mar 12, 2015 | 37.99 | 38.17 | 37.71 | 38.06 | 91,721 | +0.20(+0.53%) |
Mar 11, 2015 | 37.48 | 37.93 | 37.25 | 37.86 | 100,573 | +0.52(+1.39%) |
Mar 10, 2015 | 37.95 | 38.04 | 37.22 | 37.34 | 273,117 | -0.79(-2.07%) |
Mar 09, 2015 | 37.60 | 38.15 | 37.56 | 38.13 | 171,521 | +0.52(+1.38%) |
Mar 06, 2015 | 37.88 | 37.88 | 37.38 | 37.61 | 191,607 | -0.22(-0.58%) |
Mar 05, 2015 | 38.01 | 38.14 | 37.73 | 37.83 | 146,839 | -0.17(-0.45%) |
Mar 04, 2015 | 38.02 | 37.77 | 38.00 | 101,090 | -0.02(-0.05%) | |
Mar 03, 2015 | 38.50 | 38.73 | 37.89 | 38.02 | 152,352 | -0.42(-1.09%) |
Mar 02, 2015 | 38.16 | 38.48 | 37.93 | 38.44 | 133,330 | +0.20(+0.52%) |
Feb 27, 2015 | 38.01 | 38.24 | 37.86 | 38.24 | 420,419 | +0.24(+0.63%) |
Feb 26, 2015 | 37.80 | 38.24 | 37.68 | 38.00 | 170,868 | +0.21(+0.56%) |
Feb 25, 2015 | 37.87 | 38.00 | 37.64 | 37.79 | 123,994 | +0.11(+0.29%) |
Feb 24, 2015 | 37.77 | 37.94 | 37.33 | 37.68 | 151,095 | +0.04(+0.11%) |
Feb 23, 2015 | 37.30 | 37.69 | 37.30 | 37.64 | 124,616 | +0.36(+0.97%) |
Feb 20, 2015 | 37.08 | 37.55 | 37.06 | 37.28 | 241,758 | +0.21(+0.57%) |
Feb 19, 2015 | 37.47 | 37.47 | 36.86 | 37.07 | 207,955 | -0.43(-1.15%) |
Feb 18, 2015 | 37.55 | 37.72 | 37.21 | 37.50 | 195,133 | -0.15(-0.40%) |
Feb 17, 2015 | 37.37 | 38.00 | 37.31 | 37.65 | 134,863 | +0.22(+0.59%) |
Feb 13, 2015 | 37.43 | 37.43 | 37.43 | 0 | -0.17(-0.45%) | |
Feb 12, 2015 | 37.50 | 37.89 | 37.13 | 37.60 | 112,969 | +0.18(+0.48%) |
Feb 11, 2015 | 37.02 | 37.46 | 36.85 | 37.42 | 111,244 | +0.42(+1.14%) |
Feb 10, 2015 | 36.88 | 37.19 | 36.69 | 37.00 | 168,145 | +0.16(+0.43%) |
Feb 09, 2015 | 36.75 | 36.90 | 36.55 | 36.84 | 83,668 | +0.09(+0.24%) |
Feb 06, 2015 | 36.60 | 37.15 | 36.58 | 36.75 | 134,422 | -0.05(-0.14%) |
Feb 05, 2015 | 36.14 | 36.85 | 36.14 | 36.80 | 126,701 | +0.48(+1.32%) |
Feb 04, 2015 | 36.49 | 36.59 | 36.21 | 36.32 | 144,969 | -0.16(-0.44%) |
Feb 03, 2015 | 35.05 | 36.52 | 35.00 | 36.48 | 278,411 | +1.50(+4.29%) |
Feb 02, 2015 | 34.40 | 35.14 | 34.40 | 34.98 | 100,570 | +0.61(+1.77%) |
Jan 30, 2015 | 34.62 | 34.84 | 34.07 | 34.37 | 182,451 | -0.36(-1.04%) |
Jan 29, 2015 | 34.65 | 34.94 | 34.18 | 34.73 | 105,061 | +0.06(+0.17%) |
Jan 28, 2015 | 35.43 | 35.48 | 34.55 | 34.67 | 118,667 | -0.59(-1.67%) |
Jan 27, 2015 | 35.49 | 35.62 | 34.81 | 35.26 | 103,241 | -0.30(-0.84%) |
Jan 26, 2015 | 35.08 | 35.81 | 35.03 | 35.56 | 87,089 | +0.45(+1.28%) |
Jan 23, 2015 | 34.54 | 35.55 | 34.47 | 35.11 | 190,808 | +0.67(+1.95%) |
Jan 22, 2015 | 34.25 | 34.78 | 34.11 | 34.44 | 159,888 | +0.25(+0.73%) |
Jan 21, 2015 | 33.38 | 34.35 | 33.06 | 34.19 | 211,101 | +0.82(+2.46%) |
Jan 20, 2015 | 34.13 | 34.13 | 33.37 | 33.37 | 210,324 | -0.41(-1.21%) |
Jan 19, 2015 | 32.53 | 34.01 | 32.53 | 33.78 | 106,407 | +0.91(+2.77%) |
Jan 16, 2015 | 32.38 | 33.03 | 32.38 | 32.87 | 192,759 | +0.87(+2.72%) |
Jan 15, 2015 | 32.77 | 32.80 | 32.00 | 32.00 | 195,396 | -0.75(-2.29%) |
Jan 14, 2015 | 31.95 | 32.77 | 31.79 | 32.75 | 227,674 | +0.46(+1.42%) |
Jan 13, 2015 | 31.60 | 32.48 | 31.60 | 32.29 | 250,951 | +0.51(+1.60%) |
Jan 12, 2015 | 32.70 | 32.70 | 31.13 | 31.78 | 265,825 | -0.92(-2.81%) |
Jan 09, 2015 | 32.94 | 32.94 | 32.50 | 32.70 | 276,261 | -0.24(-0.73%) |
Jan 08, 2015 | 32.52 | 33.08 | 32.19 | 32.94 | 272,465 | +0.48(+1.48%) |
Jan 07, 2015 | 33.11 | 33.25 | 32.32 | 32.46 | 326,917 | -0.38(-1.16%) |
Jan 06, 2015 | 33.83 | 33.83 | 32.45 | 32.84 | 223,259 | -1.02(-3.01%) |
Jan 05, 2015 | 34.48 | 34.48 | 33.41 | 33.86 | 119,273 | -0.66(-1.91%) |