Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.66 | 40.76 | 40.44 | 40.46 | 433,141 | -0.35(-0.85%) |
Mar 30, 2015 | 40.55 | 40.85 | 40.55 | 40.81 | 385,652 | +0.50(+1.24%) |
Mar 27, 2015 | 40.22 | 40.33 | 40.12 | 40.31 | 212,776 | +0.12(+0.30%) |
Mar 26, 2015 | 40.09 | 40.37 | 39.96 | 40.19 | 467,196 | -0.11(-0.27%) |
Mar 25, 2015 | 40.99 | 40.99 | 40.28 | 40.29 | 417,693 | -0.60(-1.47%) |
Mar 24, 2015 | 41.13 | 41.18 | 40.88 | 40.89 | 280,102 | -0.24(-0.58%) |
Mar 23, 2015 | 41.19 | 41.31 | 41.13 | 41.13 | 235,025 | -0.03(-0.07%) |
Mar 20, 2015 | 41.06 | 41.27 | 40.98 | 41.16 | 292,597 | +0.34(+0.82%) |
Mar 19, 2015 | 40.91 | 40.95 | 40.73 | 40.83 | 201,555 | -0.15(-0.36%) |
Mar 18, 2015 | 40.44 | 41.12 | 40.27 | 40.98 | 412,371 | +0.48(+1.18%) |
Mar 17, 2015 | 40.49 | 40.58 | 40.34 | 40.50 | 293,453 | -0.11(-0.26%) |
Mar 16, 2015 | 40.31 | 40.61 | 40.26 | 40.61 | 216,308 | +0.52(+1.29%) |
Mar 13, 2015 | 40.31 | 40.31 | 39.85 | 40.09 | 370,081 | -0.26(-0.63%) |
Mar 12, 2015 | 40.04 | 40.35 | 40.01 | 40.34 | 281,077 | +0.51(+1.27%) |
Mar 11, 2015 | 40.03 | 40.03 | 39.80 | 39.84 | 361,679 | -0.04(-0.10%) |
Mar 10, 2015 | 40.22 | 40.22 | 39.87 | 39.87 | 475,576 | -0.64(-1.57%) |
Mar 09, 2015 | 40.47 | 40.59 | 40.38 | 40.51 | 370,109 | +0.17(+0.43%) |
Mar 06, 2015 | 40.81 | 40.81 | 40.28 | 40.34 | 487,724 | -0.59(-1.44%) |
Mar 05, 2015 | 41.02 | 41.02 | 40.81 | 40.93 | 323,774 | +0.05(+0.13%) |
Mar 04, 2015 | 40.96 | 41.03 | 40.69 | 40.88 | 388,588 | -0.16(-0.38%) |
Mar 03, 2015 | 41.16 | 41.16 | 40.92 | 41.03 | 324,661 | -0.20(-0.48%) |
Mar 02, 2015 | 41.00 | 41.24 | 40.98 | 41.23 | 287,880 | +0.25(+0.61%) |
Feb 27, 2015 | 41.10 | 41.14 | 40.97 | 40.98 | 460,683 | -0.12(-0.29%) |
Feb 26, 2015 | 41.19 | 41.19 | 40.97 | 41.10 | 234,625 | -0.06(-0.13%) |
Feb 25, 2015 | 41.22 | 41.25 | 41.08 | 41.16 | 387,488 | -0.03(-0.07%) |
Feb 24, 2015 | 41.07 | 41.21 | 41.00 | 41.19 | 208,715 | +0.11(+0.28%) |
Feb 23, 2015 | 41.07 | 41.07 | 40.92 | 41.07 | 214,888 | -0.01(-0.02%) |
Feb 20, 2015 | 40.79 | 41.08 | 40.58 | 41.08 | 236,325 | +0.27(+0.67%) |
Feb 19, 2015 | 40.79 | 40.90 | 40.71 | 40.81 | 158,165 | -0.03(-0.07%) |
Feb 18, 2015 | 40.82 | 40.87 | 40.70 | 40.84 | 393,839 | +0.00(+0.00%) |
Feb 17, 2015 | 40.79 | 40.88 | 40.64 | 40.84 | 284,026 | +0.05(+0.13%) |
Feb 13, 2015 | 40.63 | 40.79 | 40.79 | 40.79 | 567,629 | +0.18(+0.45%) |
Feb 12, 2015 | 40.42 | 40.61 | 40.35 | 40.61 | 255,807 | +0.40(+0.98%) |
Feb 11, 2015 | 40.20 | 40.30 | 39.99 | 40.21 | 178,217 | +0.02(+0.05%) |
Feb 10, 2015 | 40.08 | 40.23 | 39.82 | 40.19 | 349,007 | +0.41(+1.04%) |
Feb 09, 2015 | 39.90 | 39.96 | 39.70 | 39.78 | 1,028,225 | -0.19(-0.48%) |
Feb 06, 2015 | 40.15 | 40.28 | 39.86 | 39.97 | 384,551 | -0.10(-0.25%) |
Feb 05, 2015 | 39.90 | 40.10 | 39.83 | 40.07 | 460,116 | +0.43(+1.07%) |
Feb 04, 2015 | 39.70 | 39.92 | 39.59 | 39.64 | 222,819 | -0.15(-0.37%) |
Feb 03, 2015 | 39.40 | 39.81 | 39.40 | 39.79 | 364,251 | +0.59(+1.50%) |
Feb 02, 2015 | 38.90 | 39.24 | 38.48 | 39.21 | 457,104 | +0.43(+1.10%) |
Jan 30, 2015 | 39.01 | 39.28 | 38.71 | 38.78 | 410,913 | -0.48(-1.23%) |
Jan 29, 2015 | 39.01 | 39.32 | 38.66 | 39.27 | 1,411,427 | +0.34(+0.86%) |
Jan 28, 2015 | 39.76 | 39.76 | 38.91 | 38.93 | 334,929 | -0.52(-1.33%) |
Jan 27, 2015 | 39.61 | 39.68 | 39.23 | 39.45 | 322,624 | -0.48(-1.19%) |
Jan 26, 2015 | 39.80 | 39.93 | 39.58 | 39.93 | 215,967 | +0.14(+0.36%) |
Jan 23, 2015 | 40.01 | 40.01 | 39.75 | 39.78 | 392,548 | -0.22(-0.55%) |
Jan 22, 2015 | 39.66 | 40.04 | 39.30 | 40.01 | 403,543 | +0.63(+1.60%) |
Jan 21, 2015 | 39.04 | 39.49 | 38.99 | 39.38 | 675,390 | +0.16(+0.41%) |
Jan 20, 2015 | 39.38 | 39.38 | 38.87 | 39.21 | 502,992 | +0.03(+0.09%) |
Jan 16, 2015 | 38.54 | 39.19 | 38.54 | 39.18 | 444,265 | +0.53(+1.38%) |
Jan 15, 2015 | 39.23 | 39.23 | 38.63 | 38.65 | 306,729 | -0.38(-0.97%) |
Jan 14, 2015 | 38.90 | 39.04 | 38.59 | 39.03 | 627,252 | -0.20(-0.52%) |
Jan 13, 2015 | 39.64 | 39.90 | 38.95 | 39.23 | 603,230 | -0.11(-0.27%) |
Jan 12, 2015 | 39.73 | 39.73 | 39.21 | 39.34 | 328,355 | -0.29(-0.73%) |
Jan 09, 2015 | 40.04 | 40.04 | 39.52 | 39.63 | 443,064 | -0.35(-0.87%) |
Jan 08, 2015 | 39.73 | 40.00 | 39.61 | 39.98 | 1,949,926 | +0.71(+1.82%) |
Jan 07, 2015 | 39.11 | 39.30 | 39.00 | 39.26 | 586,250 | +0.44(+1.13%) |
Jan 06, 2015 | 39.25 | 39.34 | 38.60 | 38.82 | 786,207 | -0.36(-0.91%) |
Jan 05, 2015 | 39.61 | 39.62 | 39.12 | 39.18 | 2,747,514 | -0.71(-1.79%) |