Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 44.14 | 44.41 | 43.37 | 43.85 | 156,133 | -0.45(-1.02%) |
Mar 30, 2015 | 44.08 | 44.76 | 43.88 | 44.30 | 162,479 | +0.44(+1.00%) |
Mar 27, 2015 | 43.60 | 43.96 | 43.08 | 43.86 | 120,697 | +0.26(+0.60%) |
Mar 26, 2015 | 42.82 | 43.73 | 42.49 | 43.60 | 141,796 | +0.53(+1.23%) |
Mar 25, 2015 | 44.23 | 44.70 | 43.07 | 43.07 | 315,090 | -1.14(-2.58%) |
Mar 24, 2015 | 43.72 | 44.52 | 43.50 | 44.21 | 170,632 | +0.54(+1.24%) |
Mar 23, 2015 | 43.78 | 44.08 | 43.50 | 43.67 | 127,682 | -0.31(-0.70%) |
Mar 20, 2015 | 43.20 | 44.03 | 42.95 | 43.98 | 274,385 | +0.95(+2.21%) |
Mar 19, 2015 | 42.52 | 43.19 | 42.42 | 43.03 | 174,449 | +0.69(+1.63%) |
Mar 18, 2015 | 42.01 | 42.37 | 41.55 | 42.34 | 214,716 | +0.26(+0.62%) |
Mar 17, 2015 | 42.00 | 42.45 | 41.78 | 42.08 | 150,218 | -0.19(-0.45%) |
Mar 16, 2015 | 41.95 | 42.51 | 41.73 | 42.27 | 170,576 | +0.49(+1.17%) |
Mar 13, 2015 | 41.95 | 42.13 | 41.14 | 41.78 | 203,613 | -0.13(-0.31%) |
Mar 12, 2015 | 41.38 | 41.91 | 40.92 | 41.91 | 318,532 | +0.75(+1.82%) |
Mar 11, 2015 | 40.85 | 41.19 | 40.35 | 41.16 | 217,669 | +0.30(+0.73%) |
Mar 10, 2015 | 40.91 | 41.22 | 40.71 | 40.86 | 324,016 | -0.55(-1.33%) |
Mar 09, 2015 | 41.98 | 42.36 | 40.79 | 41.41 | 352,504 | -0.41(-0.98%) |
Mar 06, 2015 | 41.70 | 42.44 | 41.54 | 41.82 | 442,147 | -0.15(-0.36%) |
Mar 05, 2015 | 40.31 | 42.00 | 40.13 | 41.97 | 607,430 | +1.63(+4.04%) |
Mar 04, 2015 | 40.43 | 40.59 | 40.13 | 40.34 | 183,828 | -0.25(-0.62%) |
Mar 03, 2015 | 40.72 | 40.89 | 40.28 | 40.59 | 387,471 | -0.39(-0.95%) |
Mar 02, 2015 | 40.32 | 41.08 | 39.63 | 40.98 | 354,485 | +0.66(+1.64%) |
Feb 27, 2015 | 40.09 | 40.60 | 39.94 | 40.32 | 215,231 | +0.10(+0.25%) |
Feb 26, 2015 | 40.16 | 40.58 | 39.84 | 40.22 | 248,730 | -0.06(-0.15%) |
Feb 25, 2015 | 40.36 | 40.36 | 39.36 | 40.28 | 257,309 | +0.04(+0.10%) |
Feb 24, 2015 | 38.84 | 40.28 | 38.77 | 40.24 | 280,859 | +1.32(+3.39%) |
Feb 23, 2015 | 39.10 | 39.28 | 38.55 | 38.92 | 276,834 | -0.21(-0.54%) |
Feb 20, 2015 | 39.10 | 39.45 | 38.65 | 39.13 | 210,119 | +0.04(+0.10%) |
Feb 19, 2015 | 39.03 | 39.49 | 38.68 | 39.09 | 230,377 | -0.18(-0.46%) |
Feb 18, 2015 | 39.24 | 39.38 | 38.75 | 39.27 | 234,505 | +0.06(+0.15%) |
Feb 17, 2015 | 38.91 | 39.48 | 38.65 | 39.21 | 193,310 | +0.23(+0.59%) |
Feb 13, 2015 | 38.45 | 38.98 | 38.98 | 38.98 | 249,700 | +0.57(+1.48%) |
Feb 12, 2015 | 37.77 | 38.58 | 37.45 | 38.41 | 236,307 | +1.06(+2.84%) |
Feb 11, 2015 | 37.14 | 37.70 | 36.87 | 37.35 | 224,189 | +0.04(+0.11%) |
Feb 10, 2015 | 37.32 | 37.50 | 36.71 | 37.31 | 256,829 | +0.19(+0.51%) |
Feb 09, 2015 | 37.07 | 37.52 | 36.91 | 37.12 | 248,701 | -0.23(-0.62%) |
Feb 06, 2015 | 37.60 | 38.16 | 37.09 | 37.35 | 338,032 | -0.27(-0.72%) |
Feb 05, 2015 | 36.86 | 37.84 | 36.32 | 37.62 | 292,493 | +0.80(+2.17%) |
Feb 04, 2015 | 36.28 | 37.14 | 36.28 | 36.82 | 243,017 | +0.27(+0.74%) |
Feb 03, 2015 | 35.95 | 36.88 | 35.95 | 36.55 | 298,036 | +0.74(+2.07%) |
Feb 02, 2015 | 36.11 | 36.11 | 34.97 | 35.81 | 317,365 | -0.09(-0.25%) |
Jan 30, 2015 | 35.23 | 36.94 | 35.23 | 35.90 | 383,480 | +0.44(+1.24%) |
Jan 29, 2015 | 35.10 | 35.51 | 34.62 | 35.46 | 245,997 | +0.31(+0.88%) |
Jan 28, 2015 | 35.51 | 35.82 | 35.00 | 35.15 | 258,121 | -0.01(-0.03%) |
Jan 27, 2015 | 34.80 | 35.56 | 34.31 | 35.16 | 272,941 | -0.19(-0.54%) |
Jan 26, 2015 | 34.98 | 35.73 | 34.34 | 35.35 | 221,976 | +0.43(+1.23%) |
Jan 23, 2015 | 34.56 | 35.00 | 33.72 | 34.92 | 384,399 | +0.02(+0.06%) |
Jan 22, 2015 | 38.30 | 38.30 | 33.67 | 34.90 | 1,079,817 | +1.34(+3.99%) |
Jan 21, 2015 | 34.49 | 34.49 | 33.53 | 33.56 | 483,949 | -0.94(-2.72%) |
Jan 20, 2015 | 34.84 | 35.33 | 33.83 | 34.50 | 174,810 | -0.22(-0.63%) |
Jan 16, 2015 | 33.72 | 34.77 | 33.72 | 34.72 | 168,387 | +0.90(+2.66%) |
Jan 15, 2015 | 34.63 | 34.66 | 33.66 | 33.82 | 154,186 | -0.58(-1.69%) |
Jan 14, 2015 | 34.28 | 34.82 | 33.61 | 34.40 | 187,928 | -0.27(-0.78%) |
Jan 13, 2015 | 34.81 | 35.27 | 34.01 | 34.67 | 321,427 | +0.23(+0.67%) |
Jan 12, 2015 | 34.87 | 35.07 | 34.33 | 34.44 | 272,846 | -0.35(-1.01%) |
Jan 09, 2015 | 35.16 | 35.45 | 34.76 | 34.79 | 207,706 | -0.34(-0.97%) |
Jan 08, 2015 | 35.53 | 35.98 | 35.09 | 35.13 | 300,020 | -0.01(-0.03%) |
Jan 07, 2015 | 34.47 | 35.15 | 33.85 | 35.14 | 318,478 | +0.91(+2.66%) |
Jan 06, 2015 | 35.76 | 36.16 | 34.20 | 34.23 | 260,016 | -1.42(-3.98%) |
Jan 05, 2015 | 35.85 | 36.52 | 35.43 | 35.65 | 165,431 | -0.56(-1.55%) |