Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.27 | 43.27 | 42.56 | 42.88 | 123,357 | -0.49(-1.13%) |
Mar 30, 2015 | 43.12 | 43.71 | 42.96 | 43.38 | 120,946 | +0.43(+1.01%) |
Mar 27, 2015 | 42.56 | 43.00 | 42.42 | 42.94 | 58,348 | +0.27(+0.64%) |
Mar 26, 2015 | 42.34 | 42.84 | 42.34 | 42.67 | 90,416 | +0.10(+0.23%) |
Mar 25, 2015 | 43.50 | 43.82 | 42.47 | 42.57 | 121,299 | -0.96(-2.20%) |
Mar 24, 2015 | 42.96 | 43.55 | 42.90 | 43.52 | 123,872 | +0.65(+1.51%) |
Mar 23, 2015 | 42.53 | 43.47 | 42.22 | 42.88 | 179,076 | +0.38(+0.90%) |
Mar 20, 2015 | 41.98 | 42.53 | 41.65 | 42.49 | 193,145 | +0.80(+1.92%) |
Mar 19, 2015 | 42.02 | 42.08 | 41.49 | 41.69 | 82,727 | -0.34(-0.81%) |
Mar 18, 2015 | 41.63 | 42.32 | 41.45 | 42.03 | 131,754 | +0.40(+0.96%) |
Mar 17, 2015 | 41.12 | 41.78 | 40.99 | 41.64 | 187,355 | +0.35(+0.85%) |
Mar 16, 2015 | 41.15 | 41.42 | 41.05 | 41.29 | 129,076 | +0.43(+1.06%) |
Mar 13, 2015 | 40.60 | 41.01 | 40.31 | 40.85 | 183,527 | +0.28(+0.70%) |
Mar 12, 2015 | 39.50 | 40.59 | 39.25 | 40.57 | 133,409 | +1.26(+3.20%) |
Mar 11, 2015 | 39.11 | 39.37 | 38.88 | 39.31 | 171,635 | +0.37(+0.94%) |
Mar 10, 2015 | 39.10 | 39.44 | 38.76 | 38.95 | 179,713 | -0.16(-0.40%) |
Mar 09, 2015 | 38.75 | 39.33 | 38.53 | 39.10 | 363,233 | +0.51(+1.32%) |
Mar 06, 2015 | 39.12 | 39.25 | 38.49 | 38.60 | 98,611 | -0.86(-2.17%) |
Mar 05, 2015 | 39.56 | 39.75 | 39.11 | 39.45 | 74,113 | -0.09(-0.23%) |
Mar 04, 2015 | 39.85 | 39.93 | 39.35 | 39.55 | 85,389 | -0.38(-0.96%) |
Mar 03, 2015 | 39.96 | 40.19 | 39.63 | 39.93 | 160,503 | -0.25(-0.62%) |
Mar 02, 2015 | 40.34 | 40.72 | 40.10 | 40.18 | 139,404 | -0.09(-0.23%) |
Feb 27, 2015 | 40.31 | 40.44 | 39.96 | 40.27 | 157,391 | -0.12(-0.29%) |
Feb 26, 2015 | 40.09 | 40.54 | 39.95 | 40.39 | 170,176 | +0.29(+0.73%) |
Feb 25, 2015 | 40.38 | 40.38 | 39.85 | 40.09 | 58,295 | -0.28(-0.70%) |
Feb 24, 2015 | 40.33 | 40.69 | 40.13 | 40.38 | 101,805 | -0.04(-0.10%) |
Feb 23, 2015 | 40.42 | 40.71 | 39.98 | 40.42 | 110,912 | -0.03(-0.08%) |
Feb 20, 2015 | 40.53 | 40.73 | 39.95 | 40.45 | 82,874 | +0.02(+0.04%) |
Feb 19, 2015 | 40.55 | 40.82 | 40.34 | 40.44 | 55,936 | -0.32(-0.78%) |
Feb 18, 2015 | 40.50 | 41.11 | 40.50 | 40.75 | 127,416 | +0.17(+0.43%) |
Feb 17, 2015 | 40.94 | 41.05 | 40.45 | 40.58 | 144,131 | -0.32(-0.79%) |
Feb 13, 2015 | 40.28 | 40.90 | 40.90 | 40.90 | 124,318 | +0.61(+1.51%) |
Feb 12, 2015 | 40.37 | 40.77 | 40.23 | 40.29 | 83,014 | -0.03(-0.08%) |
Feb 11, 2015 | 39.99 | 40.47 | 39.85 | 40.33 | 99,475 | +0.15(+0.37%) |
Feb 10, 2015 | 41.00 | 41.00 | 39.45 | 40.18 | 121,448 | +0.31(+0.77%) |
Feb 09, 2015 | 39.45 | 40.19 | 39.45 | 39.87 | 179,714 | +0.19(+0.48%) |
Feb 06, 2015 | 39.96 | 40.07 | 39.47 | 39.68 | 101,724 | -0.22(-0.54%) |
Feb 05, 2015 | 39.70 | 40.24 | 39.70 | 39.90 | 116,975 | +0.31(+0.78%) |
Feb 04, 2015 | 39.77 | 40.19 | 39.70 | 39.59 | 129,200 | -0.44(-1.10%) |
Feb 03, 2015 | 38.82 | 40.44 | 38.72 | 40.03 | 176,722 | +1.47(+3.82%) |
Feb 02, 2015 | 38.65 | 38.90 | 37.99 | 38.55 | 144,551 | -0.02(-0.04%) |
Jan 30, 2015 | 39.97 | 40.75 | 38.54 | 38.57 | 179,634 | -0.68(-1.74%) |
Jan 29, 2015 | 38.70 | 39.40 | 38.30 | 39.25 | 113,231 | +0.39(+1.01%) |
Jan 28, 2015 | 39.57 | 39.61 | 38.68 | 38.86 | 128,877 | -0.42(-1.08%) |
Jan 27, 2015 | 39.44 | 39.48 | 39.01 | 39.29 | 75,562 | -0.50(-1.25%) |
Jan 26, 2015 | 39.25 | 39.80 | 38.59 | 39.78 | 150,906 | +0.61(+1.55%) |
Jan 23, 2015 | 38.82 | 39.28 | 38.25 | 39.18 | 143,614 | +1.12(+2.95%) |
Jan 22, 2015 | 37.40 | 38.14 | 36.93 | 38.06 | 95,598 | +0.92(+2.48%) |
Jan 21, 2015 | 37.34 | 37.73 | 37.04 | 37.14 | 189,048 | -0.49(-1.30%) |
Jan 20, 2015 | 38.41 | 38.46 | 37.28 | 37.63 | 269,851 | -0.82(-2.14%) |
Jan 16, 2015 | 37.78 | 38.53 | 37.78 | 38.45 | 128,464 | +0.54(+1.42%) |
Jan 15, 2015 | 38.74 | 38.82 | 37.65 | 37.91 | 132,197 | -0.80(-2.06%) |
Jan 14, 2015 | 38.91 | 39.34 | 38.26 | 38.71 | 139,422 | -0.58(-1.48%) |
Jan 13, 2015 | 39.20 | 40.03 | 38.61 | 39.29 | 175,012 | +0.41(+1.05%) |
Jan 12, 2015 | 39.20 | 39.24 | 38.41 | 38.88 | 161,197 | -0.30(-0.76%) |
Jan 09, 2015 | 39.43 | 39.58 | 38.66 | 39.18 | 171,496 | -0.32(-0.82%) |
Jan 08, 2015 | 39.15 | 39.57 | 37.38 | 39.50 | 188,441 | +0.67(+1.73%) |
Jan 07, 2015 | 38.97 | 38.97 | 38.22 | 38.83 | 124,671 | +0.19(+0.49%) |
Jan 06, 2015 | 39.50 | 39.82 | 38.31 | 38.64 | 120,071 | -0.86(-2.17%) |
Jan 05, 2015 | 39.65 | 39.84 | 39.17 | 39.49 | 170,818 | -0.47(-1.18%) |