Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.80 | 42.63 | 41.56 | 42.34 | 2,611,364 | +0.09(+0.21%) |
Mar 30, 2015 | 41.24 | 42.32 | 41.09 | 42.26 | 2,110,491 | +1.34(+3.28%) |
Mar 27, 2015 | 40.51 | 41.19 | 40.26 | 40.91 | 1,705,033 | +0.07(+0.18%) |
Mar 26, 2015 | 41.99 | 42.20 | 40.68 | 40.84 | 1,712,112 | -0.59(-1.43%) |
Mar 25, 2015 | 40.98 | 41.73 | 40.61 | 41.43 | 1,947,521 | +0.73(+1.79%) |
Mar 24, 2015 | 40.38 | 40.87 | 40.20 | 40.70 | 1,410,880 | +0.48(+1.19%) |
Mar 23, 2015 | 40.45 | 40.81 | 40.22 | 40.22 | 1,396,713 | -0.10(-0.25%) |
Mar 20, 2015 | 40.35 | 40.99 | 40.28 | 40.32 | 3,450,300 | +0.25(+0.62%) |
Mar 19, 2015 | 39.70 | 40.21 | 39.55 | 40.07 | 1,515,451 | -0.30(-0.75%) |
Mar 18, 2015 | 39.23 | 40.61 | 39.11 | 40.38 | 2,424,837 | +0.81(+2.05%) |
Mar 17, 2015 | 39.48 | 39.96 | 39.31 | 39.56 | 2,146,954 | +0.04(+0.10%) |
Mar 16, 2015 | 38.64 | 39.54 | 38.58 | 39.52 | 1,958,475 | +0.57(+1.47%) |
Mar 13, 2015 | 38.63 | 38.99 | 38.20 | 38.95 | 2,281,412 | -0.02(-0.04%) |
Mar 12, 2015 | 39.72 | 39.86 | 38.94 | 38.97 | 2,530,912 | -0.65(-1.65%) |
Mar 11, 2015 | 38.95 | 39.79 | 38.62 | 39.62 | 3,204,075 | +0.69(+1.77%) |
Mar 10, 2015 | 39.11 | 39.37 | 38.70 | 38.93 | 2,352,102 | -0.42(-1.08%) |
Mar 09, 2015 | 40.38 | 40.51 | 39.35 | 39.35 | 2,790,439 | -1.28(-3.16%) |
Mar 06, 2015 | 40.69 | 41.11 | 40.47 | 40.64 | 1,502,545 | -0.52(-1.27%) |
Mar 05, 2015 | 41.13 | 41.31 | 40.59 | 41.16 | 1,999,554 | -0.15(-0.37%) |
Mar 04, 2015 | 42.09 | 42.02 | 40.73 | 41.31 | 2,296,517 | -0.71(-1.68%) |
Mar 03, 2015 | 41.19 | 42.54 | 41.09 | 42.02 | 3,484,996 | +0.80(+1.93%) |
Mar 02, 2015 | 40.87 | 41.61 | 40.69 | 41.22 | 2,902,225 | +0.44(+1.08%) |
Feb 27, 2015 | 41.02 | 41.08 | 40.60 | 40.78 | 2,092,146 | +0.03(+0.06%) |
Feb 26, 2015 | 42.34 | 42.51 | 40.58 | 40.75 | 3,398,960 | -1.88(-4.40%) |
Feb 25, 2015 | 41.87 | 42.64 | 41.49 | 42.63 | 2,646,750 | +0.85(+2.04%) |
Feb 24, 2015 | 41.21 | 41.84 | 40.77 | 41.78 | 2,946,598 | +0.82(+2.01%) |
Feb 23, 2015 | 40.92 | 41.75 | 40.78 | 40.95 | 2,559,258 | -0.50(-1.21%) |
Feb 20, 2015 | 41.70 | 42.30 | 41.10 | 41.45 | 2,877,788 | -0.23(-0.55%) |
Feb 19, 2015 | 40.00 | 42.47 | 40.00 | 41.68 | 2,293,939 | +0.25(+0.59%) |
Feb 18, 2015 | 41.33 | 42.09 | 41.11 | 41.44 | 3,500,070 | -0.25(-0.60%) |
Feb 17, 2015 | 41.19 | 41.91 | 41.07 | 41.69 | 3,085,230 | +0.21(+0.51%) |
Feb 13, 2015 | 41.73 | 41.48 | 41.48 | 41.48 | 2,242,690 | +0.22(+0.53%) |
Feb 12, 2015 | 42.22 | 42.29 | 40.98 | 41.26 | 2,592,895 | -0.53(-1.27%) |
Feb 11, 2015 | 41.14 | 42.36 | 40.71 | 41.79 | 4,056,086 | -0.06(-0.13%) |
Feb 10, 2015 | 40.86 | 42.02 | 40.15 | 41.85 | 5,071,759 | +1.01(+2.46%) |
Feb 09, 2015 | 40.37 | 41.14 | 40.20 | 40.84 | 5,442,090 | +0.51(+1.25%) |
Feb 06, 2015 | 40.28 | 40.54 | 39.33 | 40.33 | 4,778,875 | +0.79(+2.00%) |
Feb 05, 2015 | 38.79 | 40.78 | 38.79 | 39.54 | 5,757,208 | +1.48(+3.88%) |
Feb 04, 2015 | 38.57 | 39.12 | 37.55 | 38.07 | 5,135,725 | -1.21(-3.07%) |
Feb 03, 2015 | 39.22 | 39.64 | 38.45 | 39.27 | 3,479,823 | +0.66(+1.71%) |
Feb 02, 2015 | 38.55 | 38.86 | 37.66 | 38.61 | 2,581,084 | +0.58(+1.52%) |
Jan 30, 2015 | 37.24 | 38.49 | 36.95 | 38.03 | 2,742,542 | +0.37(+0.98%) |
Jan 29, 2015 | 37.85 | 38.16 | 36.58 | 37.67 | 2,456,668 | +0.03(+0.07%) |
Jan 28, 2015 | 38.04 | 38.51 | 37.25 | 37.64 | 3,323,115 | -0.75(-1.94%) |
Jan 27, 2015 | 38.44 | 39.04 | 37.98 | 38.39 | 1,823,611 | -0.16(-0.42%) |
Jan 26, 2015 | 38.32 | 39.00 | 37.95 | 38.55 | 1,620,095 | +0.20(+0.52%) |
Jan 23, 2015 | 38.75 | 39.09 | 38.32 | 38.35 | 1,384,003 | -0.41(-1.05%) |
Jan 22, 2015 | 39.34 | 39.71 | 37.92 | 38.76 | 2,655,324 | -0.45(-1.16%) |
Jan 21, 2015 | 38.27 | 39.34 | 37.91 | 39.22 | 2,839,041 | +1.37(+3.63%) |
Jan 20, 2015 | 37.71 | 38.08 | 37.15 | 37.84 | 2,668,094 | -0.78(-2.02%) |
Jan 16, 2015 | 37.14 | 38.71 | 37.14 | 38.62 | 2,182,008 | +1.56(+4.22%) |
Jan 15, 2015 | 37.41 | 38.08 | 37.01 | 37.06 | 2,470,468 | -0.35(-0.94%) |
Jan 14, 2015 | 36.87 | 37.51 | 36.45 | 37.41 | 2,734,733 | +0.30(+0.81%) |
Jan 13, 2015 | 37.27 | 37.82 | 36.72 | 37.11 | 1,798,958 | +0.02(+0.06%) |
Jan 12, 2015 | 38.29 | 38.29 | 36.97 | 37.09 | 2,747,476 | -1.78(-4.59%) |
Jan 09, 2015 | 38.58 | 39.11 | 38.19 | 38.87 | 2,594,124 | +0.27(+0.70%) |
Jan 08, 2015 | 37.35 | 38.78 | 37.02 | 38.60 | 2,955,647 | +1.49(+4.01%) |
Jan 07, 2015 | 37.49 | 37.78 | 36.83 | 37.12 | 2,671,390 | +0.05(+0.14%) |
Jan 06, 2015 | 37.42 | 37.92 | 36.83 | 37.06 | 3,982,091 | -0.43(-1.14%) |
Jan 05, 2015 | 39.61 | 39.61 | 37.37 | 37.49 | 3,507,131 | -2.12(-5.34%) |