Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.08 | 42.08 | 41.04 | 41.77 | 180,514 | -0.50(-1.18%) |
Mar 30, 2015 | 42.11 | 42.30 | 41.80 | 42.27 | 237,408 | +0.39(+0.92%) |
Mar 27, 2015 | 40.65 | 41.93 | 40.47 | 41.89 | 116,769 | +1.29(+3.17%) |
Mar 26, 2015 | 40.39 | 40.86 | 39.86 | 40.60 | 210,192 | -0.30(-0.75%) |
Mar 25, 2015 | 42.91 | 42.91 | 40.87 | 40.91 | 150,510 | -1.98(-4.62%) |
Mar 24, 2015 | 43.43 | 43.43 | 42.87 | 42.89 | 117,589 | -0.32(-0.74%) |
Mar 23, 2015 | 43.43 | 43.43 | 43.21 | 43.21 | 178,452 | -0.20(-0.47%) |
Mar 20, 2015 | 43.46 | 43.49 | 42.98 | 43.41 | 308,151 | +0.53(+1.24%) |
Mar 19, 2015 | 42.47 | 42.96 | 42.47 | 42.88 | 311,732 | +0.33(+0.77%) |
Mar 18, 2015 | 42.28 | 42.78 | 41.80 | 42.55 | 2,432,874 | +0.21(+0.49%) |
Mar 17, 2015 | 42.40 | 42.53 | 42.02 | 42.34 | 82,490 | -0.20(-0.47%) |
Mar 16, 2015 | 42.24 | 42.56 | 42.24 | 42.54 | 228,279 | +0.59(+1.40%) |
Mar 13, 2015 | 41.99 | 42.10 | 41.54 | 41.96 | 91,186 | -0.04(-0.09%) |
Mar 12, 2015 | 41.55 | 42.02 | 41.48 | 42.00 | 115,059 | +0.21(+0.51%) |
Mar 11, 2015 | 41.86 | 42.15 | 41.67 | 41.78 | 187,960 | +0.07(+0.16%) |
Mar 10, 2015 | 42.02 | 42.13 | 41.72 | 41.72 | 94,575 | -0.62(-1.46%) |
Mar 09, 2015 | 42.36 | 42.40 | 42.07 | 42.34 | 80,246 | +0.18(+0.42%) |
Mar 06, 2015 | 42.32 | 42.46 | 41.98 | 42.16 | 147,957 | -0.26(-0.61%) |
Mar 05, 2015 | 42.53 | 42.59 | 42.17 | 42.42 | 206,430 | +0.02(+0.06%) |
Mar 04, 2015 | 42.24 | 42.45 | 41.89 | 42.39 | 355,117 | +0.09(+0.21%) |
Mar 03, 2015 | 42.85 | 42.85 | 42.31 | 42.30 | 288,145 | -0.64(-1.49%) |
Mar 02, 2015 | 42.07 | 42.98 | 42.07 | 42.94 | 308,345 | +1.07(+2.56%) |
Feb 27, 2015 | 41.93 | 41.98 | 41.65 | 41.87 | 78,443 | +0.00(+0.00%) |
Feb 26, 2015 | 41.53 | 41.92 | 41.50 | 41.87 | 80,416 | +0.47(+1.13%) |
Feb 25, 2015 | 41.51 | 41.62 | 41.31 | 41.40 | 108,384 | -0.16(-0.38%) |
Feb 24, 2015 | 40.88 | 41.59 | 40.78 | 41.56 | 406,152 | +0.98(+2.42%) |
Feb 23, 2015 | 40.68 | 40.71 | 40.37 | 40.58 | 80,208 | -0.15(-0.36%) |
Feb 20, 2015 | 40.57 | 40.79 | 40.31 | 40.73 | 78,586 | +0.20(+0.48%) |
Feb 19, 2015 | 40.50 | 40.61 | 40.33 | 40.53 | 93,684 | -0.01(-0.04%) |
Feb 18, 2015 | 40.74 | 40.80 | 40.42 | 40.55 | 111,069 | -0.14(-0.34%) |
Feb 17, 2015 | 40.57 | 40.80 | 40.45 | 40.68 | 245,567 | +0.09(+0.21%) |
Feb 13, 2015 | 40.59 | 40.60 | 40.60 | 40.60 | 413,912 | +0.25(+0.63%) |
Feb 12, 2015 | 40.12 | 40.35 | 39.98 | 40.35 | 108,405 | +0.59(+1.48%) |
Feb 11, 2015 | 39.64 | 39.88 | 39.45 | 39.76 | 106,795 | +0.20(+0.49%) |
Feb 10, 2015 | 39.02 | 39.57 | 38.76 | 39.56 | 55,901 | +0.88(+2.28%) |
Feb 09, 2015 | 38.87 | 38.92 | 38.51 | 38.68 | 42,168 | -0.34(-0.87%) |
Feb 06, 2015 | 39.06 | 39.56 | 38.90 | 39.02 | 86,011 | -0.10(-0.27%) |
Feb 05, 2015 | 39.00 | 39.17 | 38.85 | 39.12 | 245,279 | +0.26(+0.66%) |
Feb 04, 2015 | 38.49 | 39.10 | 38.49 | 38.87 | 66,408 | +0.13(+0.34%) |
Feb 03, 2015 | 37.99 | 38.74 | 37.99 | 38.73 | 54,104 | +0.88(+2.33%) |
Feb 02, 2015 | 37.96 | 37.97 | 37.09 | 37.85 | 86,715 | +0.07(+0.18%) |
Jan 30, 2015 | 38.39 | 38.48 | 37.78 | 37.79 | 62,763 | -0.68(-1.77%) |
Jan 29, 2015 | 38.04 | 38.49 | 37.56 | 38.47 | 182,255 | +0.42(+1.11%) |
Jan 28, 2015 | 38.61 | 38.96 | 38.01 | 38.04 | 150,621 | -0.11(-0.30%) |
Jan 27, 2015 | 38.07 | 38.43 | 37.83 | 38.16 | 65,887 | -0.26(-0.67%) |
Jan 26, 2015 | 38.03 | 38.50 | 37.82 | 38.41 | 133,779 | +0.34(+0.90%) |
Jan 23, 2015 | 37.88 | 38.28 | 37.82 | 38.07 | 57,504 | +0.16(+0.43%) |
Jan 22, 2015 | 37.92 | 37.93 | 36.87 | 37.91 | 162,852 | +0.38(+1.00%) |
Jan 21, 2015 | 36.98 | 37.70 | 36.89 | 37.53 | 53,039 | +0.50(+1.35%) |
Jan 20, 2015 | 37.19 | 37.19 | 36.66 | 37.03 | 73,483 | +0.22(+0.61%) |
Jan 16, 2015 | 36.13 | 36.85 | 36.11 | 36.81 | 908,791 | +0.58(+1.60%) |
Jan 15, 2015 | 37.48 | 37.48 | 36.22 | 36.23 | 534,526 | -0.85(-2.30%) |
Jan 14, 2015 | 37.03 | 37.63 | 36.70 | 37.08 | 232,652 | -0.32(-0.85%) |
Jan 13, 2015 | 37.90 | 38.50 | 37.14 | 37.40 | 87,354 | -0.21(-0.57%) |
Jan 12, 2015 | 38.14 | 38.14 | 37.31 | 37.61 | 131,100 | -0.38(-1.00%) |
Jan 09, 2015 | 38.21 | 38.21 | 37.58 | 37.99 | 77,122 | +0.11(+0.30%) |
Jan 08, 2015 | 37.07 | 37.96 | 37.07 | 37.88 | 136,811 | +1.14(+3.10%) |
Jan 07, 2015 | 36.51 | 36.90 | 36.36 | 36.74 | 2,183,940 | +0.49(+1.35%) |
Jan 06, 2015 | 37.12 | 37.19 | 35.99 | 36.25 | 708,281 | -0.91(-2.45%) |
Jan 05, 2015 | 37.73 | 37.84 | 37.11 | 37.16 | 109,134 | -0.82(-2.16%) |