Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.88 | 40.97 | 40.82 | 40.87 | 1,355 | -0.17(-0.41%) |
Mar 30, 2015 | 41.06 | 41.07 | 41.02 | 41.03 | 2,641 | +0.48(+1.17%) |
Mar 27, 2015 | 40.74 | 40.74 | 40.56 | 40.56 | 826 | -0.26(-0.64%) |
Mar 26, 2015 | 40.64 | 40.85 | 40.64 | 40.82 | 1,288 | +0.10(+0.24%) |
Mar 25, 2015 | 41.30 | 41.30 | 40.72 | 40.72 | 4,294 | -0.76(-1.82%) |
Mar 24, 2015 | 41.48 | 41.48 | 41.45 | 41.48 | 1,551 | -0.19(-0.45%) |
Mar 23, 2015 | 41.73 | 41.78 | 41.66 | 41.66 | 4,152 | -0.03(-0.08%) |
Mar 20, 2015 | 41.18 | 41.70 | 41.02 | 41.69 | 5,443 | +0.84(+2.04%) |
Mar 19, 2015 | 40.98 | 40.98 | 40.70 | 40.86 | 3,110 | -0.36(-0.88%) |
Mar 18, 2015 | 41.21 | 41.43 | 41.12 | 41.22 | 18,333 | -0.16(-0.39%) |
Mar 17, 2015 | 41.26 | 41.41 | 41.17 | 41.38 | 5,987 | -0.06(-0.15%) |
Mar 16, 2015 | 41.15 | 41.47 | 41.15 | 41.45 | 2,328 | +0.77(+1.89%) |
Mar 13, 2015 | 41.13 | 41.13 | 40.68 | 40.68 | 1,290 | -0.49(-1.19%) |
Mar 12, 2015 | 40.89 | 41.17 | 40.81 | 41.17 | 2,850 | +0.74(+1.84%) |
Mar 11, 2015 | 40.44 | 40.44 | 40.40 | 40.42 | 1,029 | +0.32(+0.81%) |
Mar 10, 2015 | 39.99 | 40.15 | 39.99 | 40.10 | 2,268 | -0.57(-1.41%) |
Mar 09, 2015 | 40.62 | 40.75 | 40.54 | 40.67 | 3,094 | +0.03(+0.08%) |
Mar 06, 2015 | 41.27 | 41.27 | 40.60 | 40.64 | 5,620 | -0.04(-0.10%) |
Mar 05, 2015 | 40.36 | 40.68 | 40.36 | 40.68 | 29,561 | +0.30(+0.75%) |
Mar 04, 2015 | 40.24 | 40.38 | 40.24 | 40.38 | 1,662 | -0.21(-0.51%) |
Mar 03, 2015 | 40.63 | 40.70 | 40.51 | 40.58 | 9,887 | -0.25(-0.61%) |
Mar 02, 2015 | 40.83 | 40.83 | 40.60 | 40.83 | 2,436 | +0.36(+0.90%) |
Feb 27, 2015 | 40.78 | 40.78 | 40.47 | 40.47 | 4,244 | -0.51(-1.24%) |
Feb 26, 2015 | 41.03 | 41.12 | 40.94 | 40.98 | 8,039 | -0.19(-0.45%) |
Feb 25, 2015 | 41.31 | 41.31 | 41.08 | 41.17 | 2,440 | -0.15(-0.37%) |
Feb 24, 2015 | 41.05 | 41.32 | 41.05 | 41.32 | 3,224 | +0.48(+1.19%) |
Feb 23, 2015 | 40.80 | 40.83 | 40.80 | 40.83 | 844 | -0.28(-0.69%) |
Feb 20, 2015 | 40.72 | 41.12 | 40.72 | 41.12 | 4,481 | +0.31(+0.75%) |
Feb 19, 2015 | 40.55 | 40.86 | 40.55 | 40.81 | 5,096 | +0.22(+0.54%) |
Feb 18, 2015 | 40.74 | 40.74 | 40.59 | 40.59 | 448 | -0.43(-1.04%) |
Feb 17, 2015 | 40.59 | 41.02 | 40.59 | 41.02 | 2,844 | +0.32(+0.79%) |
Feb 13, 2015 | 40.74 | 40.70 | 40.70 | 40.70 | 2,351 | +0.28(+0.70%) |
Feb 12, 2015 | 40.41 | 40.41 | 40.41 | 40.41 | 1,094 | +0.42(+1.05%) |
Feb 11, 2015 | 39.95 | 40.07 | 39.87 | 39.99 | 1,302 | -0.07(-0.18%) |
Feb 10, 2015 | 40.02 | 40.08 | 40.02 | 40.07 | 800 | +0.35(+0.87%) |
Feb 09, 2015 | 39.91 | 39.91 | 39.72 | 39.72 | 3,828 | -0.30(-0.75%) |
Feb 06, 2015 | 40.30 | 40.30 | 40.02 | 40.02 | 3,969 | +0.42(+1.06%) |
Feb 05, 2015 | 39.12 | 39.63 | 39.12 | 39.60 | 6,287 | +0.71(+1.83%) |
Feb 04, 2015 | 38.89 | 38.89 | 38.89 | 38.89 | 454 | -0.17(-0.43%) |
Feb 03, 2015 | 38.75 | 39.06 | 38.75 | 39.06 | 3,420 | +0.81(+2.11%) |
Feb 02, 2015 | 37.81 | 38.28 | 37.80 | 38.25 | 8,027 | +0.65(+1.74%) |
Jan 30, 2015 | 37.57 | 37.79 | 37.57 | 37.59 | 2,486 | -0.54(-1.41%) |
Jan 29, 2015 | 37.89 | 38.13 | 37.69 | 38.13 | 5,121 | +0.26(+0.70%) |
Jan 28, 2015 | 38.91 | 39.02 | 37.86 | 37.87 | 11,969 | -0.82(-2.11%) |
Jan 27, 2015 | 38.56 | 38.84 | 38.52 | 38.69 | 4,114 | -0.40(-1.01%) |
Jan 26, 2015 | 38.52 | 39.08 | 38.51 | 39.08 | 3,550 | +0.33(+0.85%) |
Jan 23, 2015 | 38.84 | 38.99 | 38.74 | 38.75 | 7,756 | -0.15(-0.39%) |
Jan 22, 2015 | 37.67 | 39.02 | 37.59 | 38.90 | 659,844 | +1.18(+3.13%) |
Jan 21, 2015 | 37.41 | 37.85 | 37.27 | 37.72 | 5,689 | +0.21(+0.56%) |
Jan 20, 2015 | 37.48 | 37.52 | 37.17 | 37.51 | 7,546 | +0.03(+0.09%) |
Jan 16, 2015 | 37.10 | 37.55 | 36.91 | 37.48 | 8,088 | -0.29(-0.77%) |
Jan 15, 2015 | 37.86 | 38.11 | 37.70 | 37.77 | 12,663 | -0.48(-1.25%) |
Jan 14, 2015 | 38.39 | 38.39 | 37.98 | 38.25 | 14,215 | -0.66(-1.70%) |
Jan 13, 2015 | 38.89 | 39.12 | 38.62 | 38.91 | 2,022 | +0.02(+0.06%) |
Jan 12, 2015 | 38.77 | 39.00 | 38.77 | 38.89 | 4,362 | -0.56(-1.41%) |
Jan 09, 2015 | 39.38 | 39.44 | 39.25 | 39.44 | 1,781 | -0.35(-0.87%) |
Jan 08, 2015 | 39.80 | 40.01 | 39.75 | 39.79 | 13,335 | +0.41(+1.05%) |
Jan 07, 2015 | 39.14 | 39.38 | 39.06 | 39.38 | 7,825 | +0.54(+1.39%) |
Jan 06, 2015 | 39.90 | 39.90 | 38.63 | 38.84 | 7,593 | -0.90(-2.26%) |
Jan 05, 2015 | 40.49 | 40.49 | 39.64 | 39.74 | 19,883 | -1.03(-2.54%) |