Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.13 | 39.37 | 38.87 | 39.30 | 1,008,654 | -0.08(-0.20%) |
Mar 30, 2015 | 38.83 | 39.45 | 38.73 | 39.38 | 470,158 | +0.75(+1.94%) |
Mar 27, 2015 | 38.88 | 38.88 | 38.48 | 38.63 | 489,034 | -0.20(-0.51%) |
Mar 26, 2015 | 38.26 | 38.98 | 38.14 | 38.83 | 578,246 | +0.35(+0.90%) |
Mar 25, 2015 | 39.38 | 39.38 | 38.47 | 38.48 | 476,659 | -0.80(-2.04%) |
Mar 24, 2015 | 39.23 | 39.38 | 39.06 | 39.28 | 485,332 | -0.04(-0.11%) |
Mar 23, 2015 | 39.73 | 39.76 | 39.31 | 39.32 | 481,701 | -0.41(-1.03%) |
Mar 20, 2015 | 39.15 | 39.81 | 38.95 | 39.73 | 1,264,972 | +0.75(+1.93%) |
Mar 19, 2015 | 38.99 | 39.16 | 38.68 | 38.98 | 443,026 | -0.18(-0.47%) |
Mar 18, 2015 | 39.05 | 39.35 | 38.74 | 39.16 | 529,903 | +0.14(+0.35%) |
Mar 17, 2015 | 38.66 | 39.10 | 38.61 | 39.03 | 654,901 | +0.05(+0.13%) |
Mar 16, 2015 | 38.48 | 39.09 | 38.41 | 38.98 | 526,884 | +0.61(+1.58%) |
Mar 13, 2015 | 38.68 | 38.74 | 38.22 | 38.37 | 505,288 | -0.45(-1.15%) |
Mar 12, 2015 | 38.37 | 38.83 | 37.96 | 38.82 | 483,494 | +0.62(+1.61%) |
Mar 11, 2015 | 37.84 | 38.23 | 37.48 | 38.20 | 773,892 | +0.72(+1.93%) |
Mar 10, 2015 | 37.32 | 37.96 | 37.23 | 37.48 | 766,084 | -0.17(-0.45%) |
Mar 09, 2015 | 37.52 | 37.88 | 37.34 | 37.65 | 1,068,833 | +0.13(+0.36%) |
Mar 06, 2015 | 37.91 | 38.17 | 37.45 | 37.51 | 616,341 | -0.43(-1.13%) |
Mar 05, 2015 | 37.80 | 38.08 | 37.74 | 37.94 | 631,134 | +0.16(+0.42%) |
Mar 04, 2015 | 38.07 | 38.28 | 37.64 | 37.78 | 670,234 | -0.50(-1.30%) |
Mar 03, 2015 | 38.52 | 38.73 | 38.22 | 38.28 | 288,085 | -0.40(-1.04%) |
Mar 02, 2015 | 38.16 | 38.70 | 38.01 | 38.68 | 619,869 | +0.32(+0.84%) |
Feb 27, 2015 | 38.66 | 38.88 | 38.33 | 38.36 | 445,477 | -0.20(-0.53%) |
Feb 26, 2015 | 38.68 | 38.88 | 38.49 | 38.57 | 587,700 | -0.19(-0.48%) |
Feb 25, 2015 | 38.25 | 38.87 | 38.19 | 38.75 | 559,363 | +0.39(+1.02%) |
Feb 24, 2015 | 38.25 | 38.53 | 38.12 | 38.36 | 670,649 | +0.08(+0.21%) |
Feb 23, 2015 | 38.66 | 38.66 | 38.23 | 38.28 | 608,877 | -0.37(-0.97%) |
Feb 20, 2015 | 38.04 | 38.67 | 37.72 | 38.66 | 514,929 | +0.51(+1.33%) |
Feb 19, 2015 | 38.47 | 38.52 | 38.12 | 38.15 | 497,006 | -0.44(-1.13%) |
Feb 18, 2015 | 38.32 | 38.61 | 38.18 | 38.58 | 433,764 | +0.09(+0.23%) |
Feb 17, 2015 | 38.56 | 38.63 | 38.25 | 38.50 | 494,856 | -0.01(-0.02%) |
Feb 13, 2015 | 38.38 | 38.50 | 38.50 | 38.50 | 654,775 | +0.06(+0.16%) |
Feb 12, 2015 | 38.33 | 38.50 | 38.15 | 38.44 | 412,743 | +0.27(+0.70%) |
Feb 11, 2015 | 38.01 | 38.30 | 37.76 | 38.17 | 530,206 | +0.21(+0.56%) |
Feb 10, 2015 | 37.76 | 37.99 | 37.34 | 37.96 | 493,998 | +0.52(+1.38%) |
Feb 09, 2015 | 37.38 | 37.64 | 37.18 | 37.44 | 528,491 | -0.19(-0.51%) |
Feb 06, 2015 | 37.93 | 38.07 | 37.41 | 37.64 | 735,744 | -0.09(-0.25%) |
Feb 05, 2015 | 37.30 | 37.77 | 37.05 | 37.73 | 556,784 | +0.50(+1.35%) |
Feb 04, 2015 | 36.65 | 37.43 | 36.02 | 37.23 | 637,296 | +0.49(+1.35%) |
Feb 03, 2015 | 36.40 | 36.76 | 36.28 | 36.73 | 457,413 | +0.50(+1.38%) |
Feb 02, 2015 | 36.01 | 36.29 | 35.35 | 36.23 | 539,647 | +0.43(+1.19%) |
Jan 30, 2015 | 36.18 | 36.25 | 35.76 | 35.80 | 1,420,680 | -0.62(-1.69%) |
Jan 29, 2015 | 36.22 | 36.44 | 35.60 | 36.42 | 699,215 | +0.46(+1.29%) |
Jan 28, 2015 | 35.91 | 36.47 | 35.87 | 35.95 | 869,830 | -0.04(-0.12%) |
Jan 27, 2015 | 35.63 | 36.26 | 35.27 | 36.00 | 520,819 | -0.47(-1.30%) |
Jan 26, 2015 | 35.89 | 36.48 | 35.69 | 36.47 | 598,660 | +0.48(+1.34%) |
Jan 23, 2015 | 36.05 | 36.28 | 35.92 | 35.99 | 517,998 | -0.04(-0.12%) |
Jan 22, 2015 | 35.46 | 36.08 | 34.97 | 36.04 | 686,987 | +0.73(+2.07%) |
Jan 21, 2015 | 35.27 | 35.51 | 34.81 | 35.30 | 593,350 | +0.06(+0.18%) |
Jan 20, 2015 | 35.42 | 35.54 | 34.73 | 35.24 | 610,944 | -0.01(-0.03%) |
Jan 16, 2015 | 34.81 | 35.30 | 34.58 | 35.25 | 511,007 | +0.31(+0.89%) |
Jan 15, 2015 | 35.30 | 35.77 | 34.81 | 34.94 | 781,536 | -0.34(-0.96%) |
Jan 14, 2015 | 35.07 | 35.43 | 34.74 | 35.28 | 610,700 | -0.25(-0.70%) |
Jan 13, 2015 | 35.65 | 36.25 | 35.17 | 35.53 | 877,495 | +0.08(+0.23%) |
Jan 12, 2015 | 35.46 | 35.63 | 35.16 | 35.45 | 757,194 | +0.03(+0.08%) |
Jan 09, 2015 | 35.73 | 36.08 | 35.29 | 35.42 | 897,458 | +0.28(+0.79%) |
Jan 08, 2015 | 35.03 | 35.27 | 34.87 | 35.14 | 798,354 | +0.44(+1.26%) |
Jan 07, 2015 | 34.59 | 34.72 | 33.90 | 34.71 | 562,819 | +0.50(+1.46%) |
Jan 06, 2015 | 34.83 | 34.89 | 33.97 | 34.21 | 650,413 | -0.51(-1.46%) |
Jan 05, 2015 | 34.92 | 35.05 | 34.41 | 34.72 | 467,857 | -0.58(-1.64%) |