Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.81 | 41.86 | 41.79 | 41.85 | 215,652 | +0.05(+0.11%) |
Mar 30, 2015 | 41.83 | 41.83 | 41.78 | 41.80 | 163,002 | +0.02(+0.04%) |
Mar 27, 2015 | 41.75 | 41.79 | 41.74 | 41.79 | 170,568 | +0.06(+0.15%) |
Mar 26, 2015 | 41.83 | 41.83 | 41.70 | 41.72 | 280,325 | -0.15(-0.36%) |
Mar 25, 2015 | 41.96 | 41.96 | 41.86 | 41.87 | 368,098 | -0.06(-0.13%) |
Mar 24, 2015 | 41.89 | 41.94 | 41.84 | 41.93 | 280,148 | +0.09(+0.21%) |
Mar 23, 2015 | 41.83 | 41.84 | 41.79 | 41.84 | 302,672 | +0.06(+0.13%) |
Mar 20, 2015 | 41.73 | 41.79 | 41.73 | 41.79 | 234,294 | +0.10(+0.25%) |
Mar 19, 2015 | 41.71 | 41.75 | 41.65 | 41.68 | 140,165 | -0.07(-0.17%) |
Mar 18, 2015 | 41.56 | 41.76 | 41.51 | 41.75 | 218,326 | +0.23(+0.55%) |
Mar 17, 2015 | 41.56 | 41.57 | 41.48 | 41.52 | 192,232 | +0.01(+0.02%) |
Mar 16, 2015 | 41.52 | 41.54 | 41.43 | 41.52 | 189,150 | +0.07(+0.17%) |
Mar 13, 2015 | 41.45 | 41.52 | 41.44 | 41.45 | 201,822 | -0.03(-0.08%) |
Mar 12, 2015 | 41.51 | 41.55 | 41.42 | 41.48 | 243,107 | +0.04(+0.10%) |
Mar 11, 2015 | 41.38 | 41.44 | 41.35 | 41.44 | 212,930 | +0.06(+0.15%) |
Mar 10, 2015 | 41.39 | 41.39 | 41.32 | 41.37 | 177,542 | +0.13(+0.31%) |
Mar 09, 2015 | 41.32 | 41.33 | 41.22 | 41.25 | 288,608 | -0.01(-0.02%) |
Mar 06, 2015 | 41.38 | 41.38 | 41.20 | 41.26 | 301,312 | -0.21(-0.50%) |
Mar 05, 2015 | 41.50 | 41.51 | 41.43 | 41.46 | 190,830 | +0.01(+0.02%) |
Mar 04, 2015 | 41.59 | 41.42 | 41.39 | 41.45 | 287,348 | +0.03(+0.08%) |
Mar 03, 2015 | 41.52 | 41.56 | 41.40 | 41.42 | 647,401 | -0.14(-0.34%) |
Mar 02, 2015 | 41.78 | 41.78 | 41.55 | 41.56 | 621,918 | -0.15(-0.35%) |
Feb 27, 2015 | 41.63 | 41.71 | 41.62 | 41.71 | 193,188 | +0.11(+0.26%) |
Feb 26, 2015 | 41.65 | 41.68 | 41.57 | 41.60 | 283,597 | -0.09(-0.21%) |
Feb 25, 2015 | 41.68 | 41.71 | 41.63 | 41.69 | 212,404 | +0.02(+0.06%) |
Feb 24, 2015 | 41.48 | 41.70 | 41.45 | 41.67 | 383,930 | +0.24(+0.57%) |
Feb 23, 2015 | 41.49 | 41.49 | 41.40 | 41.43 | 174,820 | +0.09(+0.21%) |
Feb 20, 2015 | 41.49 | 41.49 | 41.33 | 41.34 | 209,590 | -0.03(-0.08%) |
Feb 19, 2015 | 41.50 | 41.50 | 41.36 | 41.38 | 202,073 | -0.09(-0.23%) |
Feb 18, 2015 | 41.41 | 41.49 | 41.35 | 41.47 | 155,575 | +0.12(+0.29%) |
Feb 17, 2015 | 41.53 | 41.55 | 41.34 | 41.35 | 357,135 | -0.20(-0.49%) |
Feb 13, 2015 | 41.63 | 41.56 | 41.56 | 41.56 | 217,577 | -0.01(-0.02%) |
Feb 12, 2015 | 41.63 | 41.67 | 41.56 | 41.56 | 263,712 | -0.04(-0.09%) |
Feb 11, 2015 | 41.62 | 41.63 | 41.54 | 41.60 | 209,695 | -0.01(-0.02%) |
Feb 10, 2015 | 41.63 | 41.67 | 41.60 | 41.61 | 165,110 | -0.06(-0.15%) |
Feb 09, 2015 | 41.81 | 41.81 | 41.64 | 41.68 | 281,787 | -0.03(-0.08%) |
Feb 06, 2015 | 41.81 | 41.84 | 41.69 | 41.71 | 252,604 | -0.17(-0.41%) |
Feb 05, 2015 | 41.83 | 41.90 | 41.82 | 41.88 | 286,137 | -0.06(-0.13%) |
Feb 04, 2015 | 41.86 | 41.94 | 41.82 | 41.94 | 182,191 | +0.00(+0.00%) |
Feb 03, 2015 | 42.02 | 42.02 | 41.92 | 41.94 | 327,697 | -0.07(-0.17%) |
Feb 02, 2015 | 42.05 | 42.05 | 41.94 | 42.01 | 375,221 | +0.03(+0.07%) |
Jan 30, 2015 | 42.08 | 42.08 | 41.99 | 41.98 | 216,696 | +0.12(+0.28%) |
Jan 29, 2015 | 41.96 | 41.96 | 41.83 | 41.86 | 174,851 | -0.09(-0.23%) |
Jan 28, 2015 | 41.87 | 42.00 | 41.81 | 41.95 | 310,143 | +0.18(+0.43%) |
Jan 27, 2015 | 41.84 | 41.86 | 41.74 | 41.77 | 164,963 | +0.01(+0.02%) |
Jan 26, 2015 | 41.77 | 41.80 | 41.72 | 41.77 | 271,945 | -0.04(-0.09%) |
Jan 23, 2015 | 41.73 | 41.81 | 41.69 | 41.80 | 140,677 | +0.10(+0.23%) |
Jan 22, 2015 | 41.78 | 41.84 | 41.65 | 41.71 | 281,201 | -0.05(-0.12%) |
Jan 21, 2015 | 41.84 | 41.84 | 41.71 | 41.76 | 183,606 | -0.09(-0.21%) |
Jan 20, 2015 | 41.83 | 41.89 | 41.77 | 41.84 | 266,261 | +0.08(+0.19%) |
Jan 16, 2015 | 41.88 | 41.88 | 41.72 | 41.77 | 280,375 | -0.17(-0.41%) |
Jan 15, 2015 | 41.80 | 41.94 | 41.77 | 41.94 | 344,273 | +0.19(+0.45%) |
Jan 14, 2015 | 41.80 | 41.83 | 41.72 | 41.75 | 194,707 | +0.13(+0.30%) |
Jan 13, 2015 | 41.67 | 41.70 | 41.60 | 41.62 | 296,313 | +0.00(+0.00%) |
Jan 12, 2015 | 41.63 | 41.69 | 41.60 | 41.62 | 383,347 | +0.07(+0.17%) |
Jan 09, 2015 | 41.55 | 41.65 | 41.53 | 41.55 | 427,506 | +0.03(+0.08%) |
Jan 08, 2015 | 41.54 | 41.56 | 41.47 | 41.52 | 227,555 | -0.02(-0.04%) |
Jan 07, 2015 | 41.53 | 41.65 | 41.47 | 41.54 | 504,523 | -0.02(-0.04%) |
Jan 06, 2015 | 41.58 | 41.97 | 41.46 | 41.55 | 636,640 | +0.16(+0.38%) |
Jan 05, 2015 | 41.32 | 41.42 | 41.32 | 41.39 | 342,053 | +0.06(+0.15%) |