Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.76 | 40.83 | 40.61 | 40.77 | 11,284 | -0.08(-0.19%) |
Mar 30, 2015 | 40.84 | 40.90 | 40.83 | 40.84 | 2,197 | +0.11(+0.26%) |
Mar 27, 2015 | 40.69 | 40.74 | 40.69 | 40.74 | 656 | -0.01(-0.03%) |
Mar 26, 2015 | 40.60 | 40.75 | 40.60 | 40.75 | 669 | -0.03(-0.07%) |
Mar 25, 2015 | 40.92 | 40.93 | 40.78 | 40.78 | 2,116 | -0.19(-0.47%) |
Mar 24, 2015 | 40.85 | 41.03 | 40.85 | 40.97 | 12,786 | -0.06(-0.15%) |
Mar 23, 2015 | 41.04 | 41.04 | 41.00 | 41.03 | 3,811 | +0.05(+0.12%) |
Mar 20, 2015 | 40.80 | 41.06 | 40.80 | 40.99 | 6,756 | +0.07(+0.16%) |
Mar 19, 2015 | 40.90 | 40.92 | 40.89 | 40.92 | 1,428 | -0.06(-0.14%) |
Mar 18, 2015 | 40.71 | 40.98 | 40.71 | 40.98 | 4,788 | +0.22(+0.55%) |
Mar 17, 2015 | 40.72 | 40.80 | 40.71 | 40.75 | 3,938 | -0.05(-0.12%) |
Mar 16, 2015 | 40.80 | 40.80 | 40.79 | 40.80 | 1,146 | +0.15(+0.37%) |
Mar 13, 2015 | 40.66 | 40.66 | 40.66 | 40.66 | 1,209 | -0.04(-0.10%) |
Mar 12, 2015 | 40.70 | 40.70 | 40.70 | 40.70 | 514 | +0.09(+0.22%) |
Mar 11, 2015 | 40.51 | 40.61 | 40.48 | 40.61 | 10,669 | +0.15(+0.37%) |
Mar 10, 2015 | 40.49 | 40.53 | 40.46 | 40.46 | 2,982 | -0.24(-0.58%) |
Mar 09, 2015 | 40.60 | 40.70 | 40.59 | 40.69 | 16,961 | +0.02(+0.05%) |
Mar 06, 2015 | 40.76 | 40.76 | 40.62 | 40.67 | 11,220 | -0.11(-0.28%) |
Mar 05, 2015 | 40.75 | 40.85 | 40.71 | 40.79 | 11,601 | +0.06(+0.16%) |
Mar 04, 2015 | 40.70 | 40.78 | 40.70 | 40.72 | 1,492 | -0.07(-0.18%) |
Mar 03, 2015 | 40.92 | 40.92 | 40.92 | 40.80 | 5,220 | +0.04(+0.09%) |
Mar 02, 2015 | 40.76 | 40.76 | 40.76 | 40.76 | 259 | -0.01(-0.02%) |
Feb 27, 2015 | 40.81 | 40.87 | 40.77 | 40.77 | 7,583 | -0.01(-0.04%) |
Feb 26, 2015 | 40.78 | 40.79 | 40.79 | 40.78 | 834 | -0.01(-0.01%) |
Feb 25, 2015 | 40.75 | 40.83 | 40.71 | 40.79 | 3,477 | +0.03(+0.07%) |
Feb 24, 2015 | 40.70 | 40.76 | 40.70 | 40.76 | 4,054 | +0.07(+0.16%) |
Feb 23, 2015 | 40.68 | 40.69 | 40.68 | 40.69 | 903 | +0.02(+0.04%) |
Feb 20, 2015 | 40.64 | 40.68 | 40.64 | 40.68 | 3,191 | +0.07(+0.17%) |
Feb 19, 2015 | 40.68 | 40.72 | 40.60 | 40.61 | 7,816 | -0.02(-0.04%) |
Feb 18, 2015 | 40.70 | 40.71 | 40.55 | 40.62 | 4,673 | +0.04(+0.10%) |
Feb 17, 2015 | 40.72 | 40.72 | 40.54 | 40.58 | 2,384 | +0.02(+0.05%) |
Feb 13, 2015 | 40.62 | 40.56 | 40.56 | 40.56 | 2,326 | +0.16(+0.40%) |
Feb 12, 2015 | 40.41 | 40.42 | 40.40 | 40.40 | 3,215 | +0.09(+0.22%) |
Feb 11, 2015 | 40.30 | 40.33 | 40.25 | 40.31 | 1,006 | +0.03(+0.08%) |
Feb 10, 2015 | 40.30 | 40.33 | 40.20 | 40.28 | 4,746 | +0.05(+0.12%) |
Feb 09, 2015 | 40.21 | 40.27 | 40.16 | 40.23 | 7,808 | -0.07(-0.16%) |
Feb 06, 2015 | 40.34 | 40.40 | 40.25 | 40.30 | 18,596 | -0.09(-0.21%) |
Feb 05, 2015 | 40.14 | 40.38 | 40.14 | 40.38 | 2,324 | +0.09(+0.21%) |
Feb 04, 2015 | 40.31 | 40.31 | 40.16 | 40.30 | 50,313 | +0.09(+0.21%) |
Feb 03, 2015 | 40.18 | 40.21 | 40.15 | 40.21 | 62,129 | +0.30(+0.74%) |
Feb 02, 2015 | 39.93 | 39.94 | 39.84 | 39.91 | 4,495 | -0.01(-0.02%) |
Jan 30, 2015 | 39.97 | 39.98 | 39.91 | 39.92 | 3,514 | -0.12(-0.30%) |
Jan 29, 2015 | 40.04 | 40.08 | 39.90 | 40.04 | 6,001 | +0.05(+0.13%) |
Jan 28, 2015 | 40.42 | 40.42 | 39.96 | 39.99 | 3,511 | -0.16(-0.41%) |
Jan 27, 2015 | 40.02 | 40.16 | 40.02 | 40.15 | 4,571 | -0.04(-0.10%) |
Jan 26, 2015 | 40.11 | 40.22 | 40.11 | 40.19 | 1,449 | +0.02(+0.05%) |
Jan 23, 2015 | 40.14 | 40.17 | 40.08 | 40.17 | 5,315 | +0.09(+0.21%) |
Jan 22, 2015 | 39.79 | 40.12 | 39.79 | 40.09 | 29,418 | +0.14(+0.35%) |
Jan 21, 2015 | 39.90 | 39.95 | 39.85 | 39.95 | 2,618 | +0.10(+0.25%) |
Jan 20, 2015 | 39.79 | 39.90 | 39.79 | 39.84 | 3,094 | +0.01(+0.01%) |
Jan 16, 2015 | 39.84 | 39.84 | 39.68 | 39.84 | 4,033 | +0.16(+0.40%) |
Jan 15, 2015 | 39.72 | 39.72 | 39.62 | 39.68 | 31,731 | +0.07(+0.17%) |
Jan 14, 2015 | 39.63 | 39.63 | 39.55 | 39.62 | 2,536 | -0.16(-0.40%) |
Jan 13, 2015 | 39.88 | 39.88 | 39.57 | 39.78 | 6,826 | +0.11(+0.29%) |
Jan 12, 2015 | 39.70 | 39.79 | 39.58 | 39.66 | 7,931 | -0.35(-0.87%) |
Jan 09, 2015 | 39.80 | 40.01 | 39.73 | 40.01 | 22,767 | +0.22(+0.55%) |
Jan 08, 2015 | 39.83 | 39.83 | 39.77 | 39.79 | 3,356 | +0.25(+0.64%) |
Jan 07, 2015 | 39.49 | 39.60 | 39.49 | 39.54 | 9,741 | +0.14(+0.36%) |
Jan 06, 2015 | 39.85 | 39.85 | 39.37 | 39.40 | 24,683 | -0.20(-0.50%) |
Jan 05, 2015 | 39.71 | 39.71 | 39.27 | 39.60 | 6,920 | -0.22(-0.54%) |