Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.21 | 42.61 | 42.13 | 42.41 | 711,544 | +0.05(+0.12%) |
Mar 30, 2015 | 41.35 | 42.67 | 41.27 | 42.36 | 717,846 | +1.12(+2.72%) |
Mar 27, 2015 | 41.12 | 41.43 | 40.77 | 41.24 | 510,599 | +0.11(+0.27%) |
Mar 26, 2015 | 40.81 | 41.23 | 40.63 | 41.12 | 637,737 | +0.20(+0.49%) |
Mar 25, 2015 | 41.44 | 41.44 | 40.84 | 40.92 | 688,830 | -0.52(-1.26%) |
Mar 24, 2015 | 41.86 | 42.02 | 41.05 | 41.44 | 997,121 | -0.55(-1.30%) |
Mar 23, 2015 | 41.65 | 42.17 | 41.65 | 41.99 | 761,015 | +0.37(+0.90%) |
Mar 20, 2015 | 41.62 | 41.72 | 40.92 | 41.62 | 1,032,842 | +0.30(+0.72%) |
Mar 19, 2015 | 41.59 | 41.64 | 41.04 | 41.32 | 782,074 | -0.45(-1.08%) |
Mar 18, 2015 | 41.37 | 41.84 | 40.90 | 41.77 | 965,069 | +0.26(+0.63%) |
Mar 17, 2015 | 40.92 | 41.55 | 40.90 | 41.51 | 839,740 | +0.25(+0.61%) |
Mar 16, 2015 | 41.10 | 41.29 | 40.89 | 41.26 | 1,397,417 | +0.24(+0.59%) |
Mar 13, 2015 | 41.09 | 41.10 | 40.46 | 41.02 | 646,453 | -0.30(-0.72%) |
Mar 12, 2015 | 41.17 | 41.55 | 40.79 | 41.31 | 958,950 | +0.37(+0.91%) |
Mar 11, 2015 | 40.37 | 40.97 | 39.96 | 40.94 | 776,533 | +0.35(+0.86%) |
Mar 10, 2015 | 40.64 | 40.74 | 39.84 | 40.59 | 832,152 | -0.25(-0.62%) |
Mar 09, 2015 | 40.84 | 41.03 | 40.44 | 40.84 | 625,086 | +0.17(+0.41%) |
Mar 06, 2015 | 40.93 | 41.54 | 40.43 | 40.68 | 667,527 | -0.56(-1.35%) |
Mar 05, 2015 | 41.04 | 41.30 | 40.70 | 41.24 | 538,352 | +0.17(+0.40%) |
Mar 04, 2015 | 41.24 | 41.44 | 40.71 | 41.07 | 808,979 | -0.37(-0.90%) |
Mar 03, 2015 | 41.11 | 41.60 | 40.95 | 41.44 | 666,444 | +0.43(+1.04%) |
Mar 02, 2015 | 39.98 | 41.22 | 39.98 | 41.02 | 2,945,831 | -1.39(-3.28%) |
Feb 27, 2015 | 42.70 | 42.88 | 42.30 | 42.41 | 721,777 | -0.30(-0.69%) |
Feb 26, 2015 | 42.44 | 42.94 | 41.94 | 42.70 | 1,172,140 | +0.22(+0.51%) |
Feb 25, 2015 | 41.75 | 42.52 | 41.54 | 42.49 | 894,407 | +0.67(+1.60%) |
Feb 24, 2015 | 41.17 | 41.84 | 41.17 | 41.82 | 637,969 | +0.48(+1.16%) |
Feb 23, 2015 | 40.84 | 41.35 | 40.49 | 41.34 | 538,279 | +0.41(+1.00%) |
Feb 20, 2015 | 40.20 | 41.10 | 39.65 | 40.93 | 849,923 | +0.72(+1.79%) |
Feb 19, 2015 | 40.44 | 40.78 | 40.13 | 40.21 | 740,643 | -0.53(-1.30%) |
Feb 18, 2015 | 40.50 | 41.30 | 40.28 | 40.74 | 537,673 | +0.09(+0.21%) |
Feb 17, 2015 | 40.48 | 40.83 | 40.15 | 40.65 | 369,798 | +0.06(+0.15%) |
Feb 13, 2015 | 40.08 | 40.59 | 40.59 | 40.59 | 605,378 | +0.60(+1.50%) |
Feb 12, 2015 | 40.22 | 40.28 | 39.86 | 39.99 | 466,149 | +0.14(+0.35%) |
Feb 11, 2015 | 39.77 | 39.98 | 39.31 | 39.85 | 355,560 | -0.02(-0.04%) |
Feb 10, 2015 | 40.31 | 40.36 | 39.54 | 39.87 | 461,271 | -0.26(-0.65%) |
Feb 09, 2015 | 39.96 | 40.60 | 39.93 | 40.13 | 561,807 | +0.00(+0.00%) |
Feb 06, 2015 | 39.55 | 40.17 | 39.46 | 40.13 | 1,070,405 | +0.62(+1.58%) |
Feb 05, 2015 | 38.82 | 39.66 | 38.52 | 39.51 | 895,842 | +0.88(+2.29%) |
Feb 04, 2015 | 38.69 | 39.14 | 38.53 | 38.62 | 856,484 | -0.25(-0.65%) |
Feb 03, 2015 | 38.15 | 39.10 | 38.15 | 38.88 | 1,093,567 | +1.21(+3.22%) |
Feb 02, 2015 | 37.18 | 38.08 | 37.07 | 37.66 | 986,915 | +0.55(+1.49%) |
Jan 30, 2015 | 37.13 | 37.45 | 36.76 | 37.11 | 1,748,671 | -0.25(-0.67%) |
Jan 29, 2015 | 38.56 | 38.56 | 36.64 | 37.36 | 2,250,339 | -1.16(-3.01%) |
Jan 28, 2015 | 38.92 | 38.92 | 37.78 | 38.52 | 2,379,031 | -0.08(-0.20%) |
Jan 27, 2015 | 37.02 | 38.91 | 36.51 | 38.60 | 3,547,825 | +2.11(+5.79%) |
Jan 26, 2015 | 35.95 | 36.84 | 35.71 | 36.49 | 1,356,416 | +0.61(+1.71%) |
Jan 23, 2015 | 35.81 | 36.10 | 35.45 | 35.87 | 822,876 | +0.02(+0.05%) |
Jan 22, 2015 | 35.11 | 35.93 | 34.79 | 35.85 | 1,253,392 | +1.03(+2.96%) |
Jan 21, 2015 | 34.55 | 34.89 | 34.40 | 34.82 | 1,533,305 | +0.15(+0.42%) |
Jan 20, 2015 | 34.28 | 34.80 | 33.82 | 34.68 | 768,780 | +0.48(+1.39%) |
Jan 16, 2015 | 33.66 | 34.23 | 33.46 | 34.20 | 1,032,254 | +0.23(+0.66%) |
Jan 15, 2015 | 35.41 | 35.46 | 33.94 | 33.97 | 1,301,515 | -1.20(-3.42%) |
Jan 14, 2015 | 35.79 | 36.04 | 35.04 | 35.18 | 1,408,890 | -1.28(-3.52%) |
Jan 13, 2015 | 37.19 | 37.49 | 35.93 | 36.46 | 667,910 | -0.50(-1.36%) |
Jan 12, 2015 | 37.28 | 37.47 | 36.52 | 36.96 | 819,731 | -0.29(-0.77%) |
Jan 09, 2015 | 37.95 | 37.95 | 37.20 | 37.25 | 640,790 | -0.68(-1.80%) |
Jan 08, 2015 | 39.19 | 39.69 | 37.58 | 37.93 | 2,119,096 | -2.04(-5.11%) |
Jan 07, 2015 | 39.84 | 40.04 | 39.33 | 39.98 | 532,119 | +0.44(+1.12%) |
Jan 06, 2015 | 40.56 | 40.81 | 39.27 | 39.53 | 1,010,847 | -1.02(-2.52%) |
Jan 05, 2015 | 41.48 | 41.50 | 40.35 | 40.56 | 719,750 | -1.28(-3.06%) |