Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.85 | 40.26 | 39.69 | 39.99 | 127,323 | -0.15(-0.38%) |
Mar 30, 2015 | 39.83 | 40.31 | 39.75 | 40.14 | 60,875 | +0.43(+1.07%) |
Mar 27, 2015 | 39.83 | 39.85 | 39.24 | 39.72 | 78,926 | -0.24(-0.60%) |
Mar 26, 2015 | 40.48 | 40.74 | 39.88 | 39.96 | 55,558 | -0.02(-0.04%) |
Mar 25, 2015 | 39.69 | 40.34 | 39.56 | 39.97 | 319,914 | +0.66(+1.67%) |
Mar 24, 2015 | 39.44 | 39.52 | 39.01 | 39.32 | 59,262 | +0.00(+0.00%) |
Mar 23, 2015 | 39.32 | 40.03 | 39.32 | 39.32 | 74,996 | +0.00(+0.00%) |
Mar 20, 2015 | 39.10 | 39.46 | 38.92 | 39.32 | 52,923 | +0.83(+2.15%) |
Mar 19, 2015 | 38.46 | 38.86 | 38.29 | 38.49 | 65,846 | -0.64(-1.64%) |
Mar 18, 2015 | 37.71 | 39.32 | 37.42 | 39.13 | 127,469 | +1.19(+3.14%) |
Mar 17, 2015 | 37.89 | 38.11 | 37.63 | 37.94 | 118,871 | -0.27(-0.71%) |
Mar 16, 2015 | 37.78 | 38.27 | 37.40 | 38.21 | 119,133 | +0.11(+0.29%) |
Mar 13, 2015 | 38.41 | 38.44 | 37.82 | 38.10 | 252,565 | -0.69(-1.79%) |
Mar 12, 2015 | 39.21 | 39.33 | 38.73 | 38.79 | 58,434 | -0.30(-0.78%) |
Mar 11, 2015 | 38.96 | 39.24 | 38.62 | 39.10 | 100,485 | +0.13(+0.33%) |
Mar 10, 2015 | 39.07 | 39.57 | 38.94 | 38.97 | 183,247 | -0.76(-1.92%) |
Mar 09, 2015 | 40.17 | 40.49 | 39.71 | 39.73 | 155,715 | -0.58(-1.43%) |
Mar 06, 2015 | 40.83 | 41.19 | 40.21 | 40.31 | 233,903 | -0.94(-2.28%) |
Mar 05, 2015 | 41.06 | 41.30 | 40.74 | 41.25 | 179,333 | -0.08(-0.18%) |
Mar 04, 2015 | 41.28 | 41.43 | 40.65 | 41.32 | 186,709 | +0.05(+0.12%) |
Mar 03, 2015 | 41.07 | 41.56 | 40.86 | 41.27 | 127,605 | +0.24(+0.58%) |
Mar 02, 2015 | 41.10 | 41.10 | 40.30 | 41.03 | 148,845 | -0.11(-0.27%) |
Feb 27, 2015 | 40.97 | 41.40 | 40.87 | 41.14 | 199,445 | +0.38(+0.93%) |
Feb 26, 2015 | 41.19 | 41.29 | 40.60 | 40.76 | 269,124 | -0.80(-1.93%) |
Feb 25, 2015 | 41.39 | 41.65 | 40.91 | 41.57 | 195,551 | +0.19(+0.47%) |
Feb 24, 2015 | 41.76 | 41.95 | 40.85 | 41.37 | 206,247 | -0.14(-0.35%) |
Feb 23, 2015 | 41.48 | 41.98 | 41.06 | 41.52 | 148,684 | -0.54(-1.29%) |
Feb 20, 2015 | 42.50 | 42.80 | 41.82 | 42.06 | 306,025 | -0.61(-1.43%) |
Feb 19, 2015 | 41.81 | 43.01 | 41.61 | 42.67 | 185,542 | -0.24(-0.55%) |
Feb 18, 2015 | 42.72 | 43.18 | 42.49 | 42.90 | 243,185 | -0.28(-0.65%) |
Feb 17, 2015 | 42.18 | 43.18 | 41.63 | 43.18 | 616,058 | +0.74(+1.75%) |
Feb 13, 2015 | 41.73 | 42.44 | 42.44 | 42.44 | 245,472 | +1.30(+3.17%) |
Feb 12, 2015 | 41.53 | 42.12 | 40.98 | 41.14 | 380,981 | +0.19(+0.48%) |
Feb 11, 2015 | 40.58 | 41.25 | 40.48 | 40.94 | 394,741 | -0.41(-1.00%) |
Feb 10, 2015 | 42.15 | 42.23 | 40.84 | 41.36 | 284,218 | -0.92(-2.18%) |
Feb 09, 2015 | 41.79 | 42.64 | 41.75 | 42.28 | 207,573 | +0.68(+1.63%) |
Feb 06, 2015 | 41.84 | 42.03 | 41.29 | 41.60 | 283,456 | +0.14(+0.35%) |
Feb 05, 2015 | 41.21 | 41.67 | 40.88 | 41.46 | 283,775 | +0.89(+2.19%) |
Feb 04, 2015 | 41.24 | 41.27 | 40.05 | 40.57 | 449,106 | -1.22(-2.91%) |
Feb 03, 2015 | 40.87 | 42.20 | 40.87 | 41.79 | 621,043 | +1.45(+3.61%) |
Feb 02, 2015 | 39.54 | 40.35 | 39.21 | 40.33 | 459,004 | +1.35(+3.47%) |
Jan 30, 2015 | 37.86 | 39.49 | 37.78 | 38.98 | 480,014 | +0.76(+1.99%) |
Jan 29, 2015 | 38.35 | 38.43 | 37.20 | 38.22 | 329,847 | -0.16(-0.42%) |
Jan 28, 2015 | 40.30 | 40.32 | 38.26 | 38.38 | 664,002 | -2.14(-5.28%) |
Jan 27, 2015 | 39.82 | 40.62 | 39.82 | 40.52 | 250,565 | +0.29(+0.71%) |
Jan 26, 2015 | 39.71 | 40.24 | 39.33 | 40.23 | 109,859 | +0.69(+1.73%) |
Jan 23, 2015 | 39.93 | 40.37 | 39.53 | 39.55 | 99,229 | -0.41(-1.02%) |
Jan 22, 2015 | 40.25 | 40.42 | 39.34 | 39.95 | 129,125 | -0.11(-0.27%) |
Jan 21, 2015 | 39.12 | 40.07 | 39.05 | 40.06 | 355,626 | +1.12(+2.89%) |
Jan 20, 2015 | 39.06 | 39.06 | 38.14 | 38.94 | 330,162 | -0.26(-0.66%) |
Jan 16, 2015 | 37.62 | 39.19 | 37.62 | 39.19 | 199,441 | +1.85(+4.95%) |
Jan 15, 2015 | 38.80 | 39.10 | 37.33 | 37.35 | 119,636 | -1.03(-2.69%) |
Jan 14, 2015 | 37.90 | 38.40 | 37.29 | 38.38 | 119,461 | +0.05(+0.13%) |
Jan 13, 2015 | 38.44 | 38.93 | 37.97 | 38.33 | 1,497,761 | -0.08(-0.22%) |
Jan 12, 2015 | 39.14 | 39.15 | 38.12 | 38.41 | 592,927 | -1.51(-3.79%) |
Jan 09, 2015 | 40.68 | 40.81 | 39.60 | 39.93 | 112,724 | -0.68(-1.67%) |
Jan 08, 2015 | 40.48 | 40.73 | 40.00 | 40.60 | 151,696 | +0.68(+1.69%) |
Jan 07, 2015 | 40.61 | 40.61 | 39.50 | 39.93 | 161,122 | -0.10(-0.25%) |
Jan 06, 2015 | 40.54 | 40.93 | 39.69 | 40.03 | 200,224 | -0.76(-1.87%) |
Jan 05, 2015 | 41.52 | 41.55 | 40.48 | 40.79 | 365,915 | -1.67(-3.92%) |