Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.66 | 40.75 | 40.44 | 40.45 | 433,194 | -0.35(-0.85%) |
Mar 30, 2015 | 40.55 | 40.84 | 40.55 | 40.80 | 385,699 | +0.50(+1.24%) |
Mar 27, 2015 | 40.22 | 40.32 | 40.11 | 40.30 | 212,802 | +0.12(+0.30%) |
Mar 26, 2015 | 40.09 | 40.37 | 39.96 | 40.18 | 467,253 | -0.11(-0.27%) |
Mar 25, 2015 | 40.99 | 40.99 | 40.28 | 40.29 | 417,744 | -0.60(-1.47%) |
Mar 24, 2015 | 41.13 | 41.17 | 40.88 | 40.89 | 280,136 | -0.24(-0.58%) |
Mar 23, 2015 | 41.18 | 41.31 | 41.13 | 41.13 | 235,054 | -0.03(-0.07%) |
Mar 20, 2015 | 41.05 | 41.27 | 40.97 | 41.16 | 292,633 | +0.34(+0.82%) |
Mar 19, 2015 | 40.91 | 40.95 | 40.73 | 40.82 | 201,580 | -0.15(-0.36%) |
Mar 18, 2015 | 40.43 | 41.12 | 40.26 | 40.97 | 412,421 | +0.48(+1.18%) |
Mar 17, 2015 | 40.49 | 40.57 | 40.34 | 40.49 | 293,489 | -0.11(-0.26%) |
Mar 16, 2015 | 40.30 | 40.60 | 40.26 | 40.60 | 216,334 | +0.52(+1.29%) |
Mar 13, 2015 | 40.31 | 40.31 | 39.84 | 40.08 | 370,126 | -0.26(-0.63%) |
Mar 12, 2015 | 40.04 | 40.34 | 40.01 | 40.34 | 281,112 | +0.51(+1.27%) |
Mar 11, 2015 | 40.03 | 40.03 | 39.80 | 39.83 | 361,723 | -0.04(-0.10%) |
Mar 10, 2015 | 40.22 | 40.22 | 39.86 | 39.87 | 475,635 | -0.64(-1.57%) |
Mar 09, 2015 | 40.46 | 40.59 | 40.37 | 40.51 | 370,154 | +0.17(+0.43%) |
Mar 06, 2015 | 40.81 | 40.81 | 40.28 | 40.33 | 487,784 | -0.59(-1.44%) |
Mar 05, 2015 | 41.01 | 41.01 | 40.80 | 40.92 | 323,814 | +0.05(+0.13%) |
Mar 04, 2015 | 40.95 | 41.03 | 40.68 | 40.87 | 388,636 | -0.16(-0.38%) |
Mar 03, 2015 | 41.16 | 41.16 | 40.91 | 41.03 | 324,700 | -0.20(-0.48%) |
Mar 02, 2015 | 40.99 | 41.24 | 40.98 | 41.23 | 287,915 | +0.25(+0.61%) |
Feb 27, 2015 | 41.10 | 41.14 | 40.96 | 40.98 | 460,739 | -0.12(-0.29%) |
Feb 26, 2015 | 41.19 | 41.19 | 40.96 | 41.10 | 234,654 | -0.06(-0.13%) |
Feb 25, 2015 | 41.22 | 41.25 | 41.07 | 41.15 | 387,535 | -0.03(-0.07%) |
Feb 24, 2015 | 41.07 | 41.21 | 40.99 | 41.18 | 208,741 | +0.11(+0.28%) |
Feb 23, 2015 | 41.06 | 41.07 | 40.92 | 41.07 | 214,914 | -0.01(-0.02%) |
Feb 20, 2015 | 40.79 | 41.08 | 40.58 | 41.08 | 236,354 | +0.27(+0.67%) |
Feb 19, 2015 | 40.79 | 40.89 | 40.70 | 40.80 | 158,184 | -0.03(-0.07%) |
Feb 18, 2015 | 40.81 | 40.87 | 40.69 | 40.83 | 393,887 | +0.00(+0.00%) |
Feb 17, 2015 | 40.78 | 40.88 | 40.64 | 40.83 | 284,061 | +0.05(+0.13%) |
Feb 13, 2015 | 40.62 | 40.78 | 40.78 | 40.78 | 567,699 | +0.18(+0.45%) |
Feb 12, 2015 | 40.42 | 40.60 | 40.35 | 40.60 | 255,838 | +0.40(+0.98%) |
Feb 11, 2015 | 40.20 | 40.29 | 39.99 | 40.20 | 178,239 | +0.02(+0.05%) |
Feb 10, 2015 | 40.07 | 40.22 | 39.81 | 40.18 | 349,050 | +0.41(+1.04%) |
Feb 09, 2015 | 39.89 | 39.96 | 39.69 | 39.77 | 1,028,351 | -0.19(-0.48%) |
Feb 06, 2015 | 40.15 | 40.28 | 39.86 | 39.96 | 384,598 | -0.10(-0.25%) |
Feb 05, 2015 | 39.89 | 40.10 | 39.83 | 40.06 | 460,172 | +0.43(+1.07%) |
Feb 04, 2015 | 39.69 | 39.91 | 39.58 | 39.64 | 222,846 | -0.15(-0.37%) |
Feb 03, 2015 | 39.39 | 39.80 | 39.39 | 39.79 | 364,296 | +0.59(+1.50%) |
Feb 02, 2015 | 38.89 | 39.24 | 38.48 | 39.20 | 457,160 | +0.43(+1.10%) |
Jan 30, 2015 | 39.01 | 39.27 | 38.71 | 38.78 | 410,963 | -0.48(-1.23%) |
Jan 29, 2015 | 39.00 | 39.31 | 38.65 | 39.26 | 1,411,600 | +0.34(+0.86%) |
Jan 28, 2015 | 39.75 | 39.75 | 38.90 | 38.93 | 334,970 | -0.52(-1.33%) |
Jan 27, 2015 | 39.61 | 39.68 | 39.23 | 39.45 | 322,664 | -0.48(-1.19%) |
Jan 26, 2015 | 39.79 | 39.92 | 39.58 | 39.92 | 215,993 | +0.14(+0.36%) |
Jan 23, 2015 | 40.01 | 40.01 | 39.74 | 39.78 | 392,596 | -0.22(-0.55%) |
Jan 22, 2015 | 39.65 | 40.03 | 39.29 | 40.00 | 403,593 | +0.63(+1.60%) |
Jan 21, 2015 | 39.04 | 39.49 | 38.98 | 39.37 | 675,472 | +0.16(+0.41%) |
Jan 20, 2015 | 39.38 | 39.38 | 38.87 | 39.21 | 503,053 | +0.03(+0.09%) |
Jan 16, 2015 | 38.54 | 39.19 | 38.54 | 39.18 | 444,319 | +0.53(+1.38%) |
Jan 15, 2015 | 39.23 | 39.23 | 38.63 | 38.64 | 306,766 | -0.38(-0.97%) |
Jan 14, 2015 | 38.90 | 39.04 | 38.59 | 39.02 | 627,328 | -0.20(-0.52%) |
Jan 13, 2015 | 39.64 | 39.89 | 38.95 | 39.23 | 603,304 | -0.11(-0.27%) |
Jan 12, 2015 | 39.72 | 39.72 | 39.21 | 39.33 | 328,395 | -0.29(-0.73%) |
Jan 09, 2015 | 40.03 | 40.03 | 39.51 | 39.62 | 443,118 | -0.35(-0.87%) |
Jan 08, 2015 | 39.72 | 40.00 | 39.61 | 39.97 | 1,950,164 | +0.71(+1.82%) |
Jan 07, 2015 | 39.10 | 39.29 | 38.99 | 39.26 | 586,322 | +0.44(+1.13%) |
Jan 06, 2015 | 39.25 | 39.33 | 38.60 | 38.82 | 786,303 | -0.36(-0.91%) |
Jan 05, 2015 | 39.61 | 39.61 | 39.11 | 39.18 | 2,747,850 | -0.71(-1.79%) |