Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.42 | 39.21 | 38.12 | 39.17 | 165,049 | +0.52(+1.34%) |
Mar 30, 2015 | 38.52 | 38.90 | 38.52 | 38.66 | 149,602 | +0.24(+0.62%) |
Mar 27, 2015 | 38.74 | 38.96 | 38.40 | 38.42 | 241,689 | -0.42(-1.08%) |
Mar 26, 2015 | 38.90 | 38.98 | 38.50 | 38.84 | 145,382 | -0.28(-0.71%) |
Mar 25, 2015 | 40.26 | 40.52 | 39.08 | 39.11 | 177,051 | -1.08(-2.68%) |
Mar 24, 2015 | 40.48 | 40.48 | 40.04 | 40.19 | 228,252 | -0.36(-0.89%) |
Mar 23, 2015 | 41.22 | 41.22 | 40.53 | 40.55 | 174,549 | -0.65(-1.57%) |
Mar 20, 2015 | 39.92 | 41.34 | 39.74 | 41.20 | 622,025 | +1.58(+3.98%) |
Mar 19, 2015 | 39.64 | 39.94 | 39.50 | 39.62 | 108,081 | -0.15(-0.38%) |
Mar 18, 2015 | 39.56 | 39.94 | 39.35 | 39.77 | 228,245 | -0.03(-0.08%) |
Mar 17, 2015 | 39.83 | 40.25 | 39.63 | 39.80 | 213,809 | -0.22(-0.55%) |
Mar 16, 2015 | 40.15 | 40.43 | 39.82 | 40.02 | 322,663 | +0.17(+0.43%) |
Mar 13, 2015 | 40.41 | 40.41 | 39.49 | 39.85 | 248,564 | -0.66(-1.62%) |
Mar 12, 2015 | 40.36 | 40.57 | 39.95 | 40.51 | 159,894 | +0.42(+1.04%) |
Mar 11, 2015 | 39.39 | 40.17 | 39.39 | 40.09 | 202,190 | +0.78(+1.98%) |
Mar 10, 2015 | 39.56 | 39.91 | 39.27 | 39.31 | 243,957 | -0.59(-1.47%) |
Mar 09, 2015 | 39.87 | 40.00 | 39.39 | 39.90 | 259,948 | +0.23(+0.58%) |
Mar 06, 2015 | 39.16 | 39.73 | 39.14 | 39.67 | 287,405 | +0.24(+0.61%) |
Mar 05, 2015 | 39.51 | 39.74 | 39.23 | 39.43 | 252,217 | -0.10(-0.25%) |
Mar 04, 2015 | 39.58 | 39.79 | 39.14 | 39.53 | 202,466 | -0.26(-0.65%) |
Mar 03, 2015 | 40.05 | 40.05 | 39.32 | 39.79 | 237,063 | -0.24(-0.60%) |
Mar 02, 2015 | 40.33 | 40.83 | 39.80 | 40.03 | 343,028 | -0.22(-0.54%) |
Feb 27, 2015 | 39.85 | 40.66 | 39.64 | 40.25 | 307,626 | +0.27(+0.67%) |
Feb 26, 2015 | 39.75 | 40.17 | 39.53 | 39.98 | 364,196 | +0.22(+0.55%) |
Feb 25, 2015 | 39.33 | 39.88 | 39.20 | 39.76 | 205,420 | +0.35(+0.89%) |
Feb 24, 2015 | 38.85 | 39.55 | 38.60 | 39.41 | 275,144 | +0.68(+1.75%) |
Feb 23, 2015 | 38.65 | 38.74 | 38.27 | 38.74 | 154,090 | +0.08(+0.21%) |
Feb 20, 2015 | 38.65 | 38.87 | 38.12 | 38.66 | 230,137 | +0.08(+0.21%) |
Feb 19, 2015 | 38.17 | 38.78 | 38.06 | 38.58 | 193,211 | +0.29(+0.76%) |
Feb 18, 2015 | 38.62 | 39.01 | 38.06 | 38.29 | 263,824 | -0.54(-1.39%) |
Feb 17, 2015 | 39.35 | 39.51 | 38.53 | 38.83 | 295,463 | -0.52(-1.32%) |
Feb 13, 2015 | 39.31 | 39.34 | 39.34 | 39.34 | 262,069 | +0.01(+0.03%) |
Feb 12, 2015 | 38.95 | 39.59 | 38.62 | 39.33 | 499,601 | +0.62(+1.60%) |
Feb 11, 2015 | 38.03 | 39.23 | 37.81 | 38.72 | 335,011 | +0.59(+1.54%) |
Feb 10, 2015 | 38.29 | 38.31 | 37.62 | 38.13 | 281,545 | -0.03(-0.08%) |
Feb 09, 2015 | 37.24 | 38.29 | 36.98 | 38.16 | 461,749 | +0.70(+1.86%) |
Feb 06, 2015 | 36.50 | 37.59 | 36.38 | 37.46 | 790,305 | +0.87(+2.37%) |
Feb 05, 2015 | 34.85 | 37.11 | 34.49 | 36.59 | 1,273,196 | +2.77(+8.20%) |
Feb 04, 2015 | 33.94 | 34.18 | 33.65 | 33.82 | 427,827 | -0.36(-1.05%) |
Feb 03, 2015 | 33.47 | 34.36 | 33.07 | 34.18 | 372,810 | +0.69(+2.05%) |
Feb 02, 2015 | 33.43 | 33.73 | 33.18 | 33.49 | 301,527 | +0.19(+0.57%) |
Jan 30, 2015 | 33.64 | 33.91 | 33.27 | 33.30 | 302,785 | -0.64(-1.88%) |
Jan 29, 2015 | 33.66 | 34.20 | 33.39 | 33.94 | 174,027 | +0.18(+0.53%) |
Jan 28, 2015 | 35.00 | 35.22 | 33.65 | 33.76 | 175,485 | -0.92(-2.65%) |
Jan 27, 2015 | 34.44 | 34.89 | 34.19 | 34.68 | 136,469 | -0.21(-0.60%) |
Jan 26, 2015 | 34.80 | 35.12 | 34.32 | 34.89 | 125,715 | +0.04(+0.11%) |
Jan 23, 2015 | 34.57 | 35.09 | 34.22 | 34.85 | 180,208 | +0.18(+0.52%) |
Jan 22, 2015 | 34.36 | 34.77 | 33.96 | 34.67 | 239,661 | +0.60(+1.76%) |
Jan 21, 2015 | 33.51 | 34.11 | 33.49 | 34.07 | 315,831 | +0.50(+1.48%) |
Jan 20, 2015 | 33.91 | 34.46 | 33.34 | 33.57 | 278,430 | -0.27(-0.80%) |
Jan 16, 2015 | 33.77 | 34.69 | 33.52 | 33.84 | 267,806 | -0.07(-0.21%) |
Jan 15, 2015 | 34.55 | 34.99 | 33.80 | 33.91 | 259,614 | -0.60(-1.73%) |
Jan 14, 2015 | 34.40 | 35.71 | 34.27 | 34.51 | 209,175 | -0.23(-0.66%) |
Jan 13, 2015 | 34.93 | 35.81 | 34.43 | 34.74 | 252,419 | +0.14(+0.40%) |
Jan 12, 2015 | 34.01 | 34.79 | 33.96 | 34.60 | 514,279 | -0.90(-2.53%) |
Jan 09, 2015 | 35.94 | 36.02 | 35.48 | 35.50 | 179,033 | -0.53(-1.47%) |
Jan 08, 2015 | 35.92 | 36.45 | 35.22 | 36.02 | 338,276 | +0.47(+1.32%) |
Jan 07, 2015 | 36.04 | 36.12 | 35.08 | 35.56 | 404,907 | -0.38(-1.05%) |
Jan 06, 2015 | 36.72 | 36.81 | 35.75 | 35.93 | 221,318 | -0.65(-1.77%) |
Jan 05, 2015 | 37.15 | 37.15 | 36.11 | 36.58 | 236,153 | -0.62(-1.66%) |