Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.51 | 41.59 | 41.23 | 41.52 | 46,699 | -0.13(-0.32%) |
Mar 30, 2015 | 41.23 | 41.74 | 41.23 | 41.65 | 23,202 | +0.55(+1.33%) |
Mar 27, 2015 | 41.13 | 41.18 | 40.99 | 41.11 | 37,199 | -0.13(-0.33%) |
Mar 26, 2015 | 41.04 | 41.28 | 40.99 | 41.24 | 11,329 | -0.02(-0.06%) |
Mar 25, 2015 | 41.86 | 41.86 | 41.27 | 41.27 | 53,400 | -0.55(-1.31%) |
Mar 24, 2015 | 42.05 | 42.05 | 41.76 | 41.81 | 2,847 | -0.26(-0.63%) |
Mar 23, 2015 | 42.13 | 42.37 | 42.08 | 42.08 | 14,174 | +0.07(+0.17%) |
Mar 20, 2015 | 41.85 | 42.11 | 41.73 | 42.00 | 14,877 | +0.39(+0.94%) |
Mar 19, 2015 | 41.95 | 41.95 | 41.50 | 41.61 | 9,441 | -0.27(-0.64%) |
Mar 18, 2015 | 41.55 | 42.09 | 41.44 | 41.88 | 9,133 | +0.11(+0.26%) |
Mar 17, 2015 | 41.80 | 41.81 | 41.56 | 41.77 | 5,258 | -0.05(-0.12%) |
Mar 16, 2015 | 41.35 | 41.88 | 41.35 | 41.82 | 14,678 | +0.58(+1.42%) |
Mar 13, 2015 | 41.39 | 41.40 | 41.02 | 41.24 | 14,891 | -0.32(-0.76%) |
Mar 12, 2015 | 40.90 | 41.55 | 40.90 | 41.55 | 6,867 | +0.81(+2.00%) |
Mar 11, 2015 | 40.55 | 40.87 | 40.55 | 40.74 | 14,661 | +0.29(+0.71%) |
Mar 10, 2015 | 41.09 | 41.19 | 40.45 | 40.45 | 39,276 | -0.98(-2.37%) |
Mar 09, 2015 | 41.39 | 41.51 | 41.35 | 41.43 | 20,300 | +0.14(+0.33%) |
Mar 06, 2015 | 41.35 | 41.86 | 41.29 | 41.29 | 14,646 | +0.01(+0.02%) |
Mar 05, 2015 | 41.22 | 41.32 | 41.14 | 41.29 | 11,256 | +0.28(+0.67%) |
Mar 04, 2015 | 41.17 | 41.37 | 40.99 | 41.01 | 4,069 | -0.36(-0.87%) |
Mar 03, 2015 | 41.45 | 41.48 | 41.35 | 41.37 | 6,955 | -0.13(-0.32%) |
Mar 02, 2015 | 41.18 | 41.50 | 41.18 | 41.50 | 26,593 | +0.28(+0.69%) |
Feb 27, 2015 | 41.32 | 41.38 | 41.19 | 41.22 | 12,271 | +0.02(+0.04%) |
Feb 26, 2015 | 41.26 | 41.34 | 41.19 | 41.20 | 5,530 | +0.00(+0.00%) |
Feb 25, 2015 | 41.43 | 41.43 | 41.19 | 41.20 | 24,751 | -0.21(-0.50%) |
Feb 24, 2015 | 41.14 | 41.44 | 41.14 | 41.41 | 49,237 | +0.31(+0.74%) |
Feb 23, 2015 | 41.37 | 41.37 | 40.99 | 41.10 | 13,305 | -0.36(-0.87%) |
Feb 20, 2015 | 41.27 | 41.50 | 40.90 | 41.46 | 9,739 | +0.17(+0.40%) |
Feb 19, 2015 | 41.04 | 41.36 | 41.04 | 41.29 | 6,204 | +0.14(+0.34%) |
Feb 18, 2015 | 41.34 | 41.41 | 41.14 | 41.16 | 10,334 | -0.23(-0.56%) |
Feb 17, 2015 | 41.14 | 41.60 | 41.14 | 41.39 | 11,870 | +0.18(+0.45%) |
Feb 13, 2015 | 40.84 | 41.20 | 41.20 | 41.20 | 41,767 | +0.32(+0.78%) |
Feb 12, 2015 | 40.84 | 40.96 | 40.73 | 40.88 | 10,761 | +0.09(+0.23%) |
Feb 11, 2015 | 40.48 | 40.79 | 40.43 | 40.79 | 16,761 | +0.35(+0.86%) |
Feb 10, 2015 | 40.38 | 40.45 | 40.27 | 40.45 | 11,449 | +0.18(+0.45%) |
Feb 09, 2015 | 40.26 | 40.35 | 40.07 | 40.27 | 6,644 | -0.11(-0.27%) |
Feb 06, 2015 | 40.27 | 40.72 | 40.27 | 40.38 | 11,439 | +0.22(+0.54%) |
Feb 05, 2015 | 39.85 | 40.16 | 39.67 | 40.16 | 17,396 | +0.16(+0.40%) |
Feb 04, 2015 | 39.82 | 40.21 | 39.82 | 40.00 | 32,397 | +0.10(+0.25%) |
Feb 03, 2015 | 39.72 | 39.90 | 39.47 | 39.90 | 28,934 | +0.67(+1.70%) |
Feb 02, 2015 | 38.66 | 39.27 | 38.38 | 39.23 | 20,571 | +0.77(+2.00%) |
Jan 30, 2015 | 38.60 | 38.91 | 38.45 | 38.46 | 20,200 | -0.58(-1.48%) |
Jan 29, 2015 | 39.06 | 39.07 | 38.66 | 39.04 | 31,127 | +0.13(+0.34%) |
Jan 28, 2015 | 39.77 | 39.77 | 38.90 | 38.90 | 50,012 | -0.71(-1.79%) |
Jan 27, 2015 | 39.65 | 39.77 | 39.46 | 39.62 | 19,211 | -0.35(-0.88%) |
Jan 26, 2015 | 39.80 | 40.00 | 39.69 | 39.97 | 9,934 | +0.09(+0.23%) |
Jan 23, 2015 | 40.28 | 40.42 | 39.87 | 39.87 | 25,220 | -0.47(-1.17%) |
Jan 22, 2015 | 39.68 | 40.35 | 39.58 | 40.35 | 6,670 | +0.92(+2.32%) |
Jan 21, 2015 | 39.27 | 39.49 | 39.19 | 39.43 | 44,151 | +0.10(+0.26%) |
Jan 20, 2015 | 39.79 | 39.92 | 39.11 | 39.33 | 53,933 | -0.12(-0.30%) |
Jan 16, 2015 | 38.96 | 39.58 | 38.88 | 39.45 | 55,908 | +0.35(+0.91%) |
Jan 15, 2015 | 39.44 | 39.60 | 39.04 | 39.09 | 13,979 | -0.36(-0.92%) |
Jan 14, 2015 | 39.49 | 39.72 | 39.01 | 39.46 | 18,814 | -0.52(-1.30%) |
Jan 13, 2015 | 40.46 | 40.71 | 39.69 | 39.98 | 10,421 | -0.12(-0.30%) |
Jan 12, 2015 | 40.55 | 40.55 | 40.01 | 40.10 | 14,240 | -0.48(-1.17%) |
Jan 09, 2015 | 41.19 | 41.19 | 40.48 | 40.58 | 10,969 | -0.56(-1.36%) |
Jan 08, 2015 | 40.87 | 41.15 | 40.71 | 41.14 | 9,813 | +0.58(+1.44%) |
Jan 07, 2015 | 40.58 | 40.61 | 40.30 | 40.55 | 6,589 | +0.34(+0.85%) |
Jan 06, 2015 | 40.82 | 40.82 | 40.09 | 40.21 | 24,983 | -0.63(-1.53%) |
Jan 05, 2015 | 41.45 | 41.45 | 40.66 | 40.84 | 20,631 | -0.83(-1.99%) |