Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.68 | 40.88 | 40.27 | 40.77 | 254,946 | -0.27(-0.66%) |
Mar 30, 2015 | 40.47 | 41.10 | 40.47 | 41.04 | 104,975 | +0.57(+1.41%) |
Mar 27, 2015 | 40.25 | 40.59 | 40.10 | 40.47 | 123,045 | +0.13(+0.32%) |
Mar 26, 2015 | 40.25 | 40.66 | 39.97 | 40.34 | 129,253 | -0.14(-0.35%) |
Mar 25, 2015 | 42.17 | 42.20 | 40.44 | 40.48 | 126,420 | -1.66(-3.94%) |
Mar 24, 2015 | 42.12 | 42.51 | 41.80 | 42.14 | 137,207 | -0.07(-0.17%) |
Mar 23, 2015 | 42.08 | 42.59 | 41.86 | 42.21 | 146,731 | -0.06(-0.14%) |
Mar 20, 2015 | 41.81 | 42.38 | 41.51 | 42.27 | 237,048 | +0.69(+1.66%) |
Mar 19, 2015 | 41.33 | 41.61 | 41.08 | 41.58 | 116,999 | +0.02(+0.05%) |
Mar 18, 2015 | 41.10 | 41.66 | 40.78 | 41.56 | 148,056 | +0.42(+1.02%) |
Mar 17, 2015 | 40.90 | 41.24 | 40.72 | 41.14 | 132,121 | +0.03(+0.07%) |
Mar 16, 2015 | 40.43 | 41.49 | 40.06 | 41.11 | 216,123 | +0.66(+1.63%) |
Mar 13, 2015 | 40.61 | 40.61 | 39.81 | 40.45 | 105,457 | -0.07(-0.17%) |
Mar 12, 2015 | 39.79 | 40.53 | 39.62 | 40.52 | 126,199 | +0.90(+2.27%) |
Mar 11, 2015 | 39.24 | 39.68 | 38.91 | 39.62 | 141,323 | +0.41(+1.05%) |
Mar 10, 2015 | 39.76 | 39.76 | 39.13 | 39.21 | 126,921 | -1.06(-2.63%) |
Mar 09, 2015 | 40.73 | 40.73 | 40.15 | 40.27 | 83,577 | -0.23(-0.57%) |
Mar 06, 2015 | 40.28 | 40.65 | 40.00 | 40.50 | 179,628 | -0.17(-0.42%) |
Mar 05, 2015 | 40.78 | 40.78 | 40.24 | 40.67 | 80,035 | -0.01(-0.02%) |
Mar 04, 2015 | 40.25 | 40.79 | 40.07 | 40.68 | 149,831 | +0.39(+0.97%) |
Mar 03, 2015 | 40.76 | 40.95 | 40.26 | 40.29 | 77,980 | -0.63(-1.54%) |
Mar 02, 2015 | 40.38 | 41.11 | 40.38 | 40.92 | 144,959 | +0.67(+1.66%) |
Feb 27, 2015 | 40.80 | 40.80 | 40.22 | 40.25 | 101,078 | -0.53(-1.30%) |
Feb 26, 2015 | 41.11 | 41.41 | 40.76 | 40.78 | 121,107 | -0.44(-1.07%) |
Feb 25, 2015 | 40.94 | 41.27 | 40.80 | 41.22 | 130,950 | +0.20(+0.49%) |
Feb 24, 2015 | 40.56 | 41.43 | 40.45 | 41.02 | 182,468 | +0.41(+1.01%) |
Feb 23, 2015 | 40.49 | 40.65 | 39.87 | 40.61 | 155,212 | -0.01(-0.02%) |
Feb 20, 2015 | 40.40 | 40.71 | 40.25 | 40.62 | 159,776 | +0.25(+0.62%) |
Feb 19, 2015 | 40.04 | 40.39 | 39.85 | 40.37 | 133,284 | +0.19(+0.47%) |
Feb 18, 2015 | 40.00 | 40.23 | 39.92 | 40.18 | 163,357 | +0.03(+0.07%) |
Feb 17, 2015 | 40.02 | 40.23 | 39.89 | 40.15 | 117,991 | +0.13(+0.32%) |
Feb 13, 2015 | 39.92 | 40.02 | 40.02 | 40.02 | 175,500 | +0.10(+0.25%) |
Feb 12, 2015 | 39.88 | 40.00 | 39.68 | 39.92 | 198,415 | +0.30(+0.76%) |
Feb 11, 2015 | 39.63 | 39.88 | 39.35 | 39.62 | 120,243 | -0.16(-0.40%) |
Feb 10, 2015 | 39.90 | 39.90 | 39.08 | 39.78 | 119,983 | +0.20(+0.51%) |
Feb 09, 2015 | 39.20 | 39.96 | 39.20 | 39.58 | 188,637 | +0.23(+0.58%) |
Feb 06, 2015 | 39.30 | 39.80 | 39.22 | 39.35 | 196,681 | +0.04(+0.10%) |
Feb 05, 2015 | 38.61 | 39.40 | 38.53 | 39.31 | 143,862 | +0.93(+2.42%) |
Feb 04, 2015 | 38.68 | 39.22 | 38.34 | 38.38 | 117,617 | -0.45(-1.16%) |
Feb 03, 2015 | 38.67 | 39.45 | 38.51 | 38.83 | 179,930 | +0.51(+1.33%) |
Feb 02, 2015 | 38.15 | 38.58 | 37.60 | 38.32 | 237,428 | +0.43(+1.13%) |
Jan 30, 2015 | 38.24 | 38.46 | 37.59 | 37.89 | 256,478 | -0.56(-1.46%) |
Jan 29, 2015 | 38.47 | 38.99 | 37.60 | 38.45 | 326,368 | +0.19(+0.50%) |
Jan 28, 2015 | 38.69 | 38.86 | 37.99 | 38.26 | 194,188 | -0.12(-0.31%) |
Jan 27, 2015 | 38.45 | 38.85 | 38.18 | 38.38 | 230,704 | -0.78(-1.99%) |
Jan 26, 2015 | 39.21 | 39.25 | 38.62 | 39.16 | 164,661 | -0.19(-0.48%) |
Jan 23, 2015 | 39.30 | 39.72 | 38.95 | 39.35 | 309,376 | -0.01(-0.03%) |
Jan 22, 2015 | 40.03 | 40.03 | 37.76 | 39.36 | 546,340 | -0.67(-1.67%) |
Jan 21, 2015 | 39.51 | 40.37 | 39.00 | 40.03 | 235,151 | +0.38(+0.96%) |
Jan 20, 2015 | 39.96 | 40.05 | 39.12 | 39.65 | 119,953 | -0.14(-0.35%) |
Jan 16, 2015 | 39.03 | 39.93 | 38.90 | 39.79 | 152,106 | +0.65(+1.66%) |
Jan 15, 2015 | 39.89 | 39.89 | 38.55 | 39.14 | 169,179 | -0.58(-1.46%) |
Jan 14, 2015 | 39.03 | 39.78 | 39.03 | 39.72 | 177,983 | +0.17(+0.43%) |
Jan 13, 2015 | 39.79 | 40.67 | 38.83 | 39.55 | 169,496 | +0.16(+0.41%) |
Jan 12, 2015 | 40.01 | 40.01 | 38.88 | 39.39 | 127,765 | -0.60(-1.50%) |
Jan 09, 2015 | 40.08 | 40.34 | 39.71 | 39.99 | 150,771 | -0.02(-0.05%) |
Jan 08, 2015 | 39.79 | 40.24 | 39.52 | 40.01 | 238,757 | +0.57(+1.45%) |
Jan 07, 2015 | 39.27 | 39.47 | 39.00 | 39.44 | 159,675 | +0.33(+0.84%) |
Jan 06, 2015 | 39.87 | 39.87 | 38.28 | 39.11 | 230,817 | -0.54(-1.36%) |
Jan 05, 2015 | 40.22 | 40.58 | 39.60 | 39.65 | 199,162 | -0.92(-2.27%) |