Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.89 | 40.09 | 39.55 | 39.70 | 1,060,178 | -0.36(-0.89%) |
Mar 30, 2015 | 39.31 | 40.32 | 39.25 | 40.06 | 1,259,324 | +1.03(+2.65%) |
Mar 27, 2015 | 38.80 | 39.11 | 38.48 | 39.02 | 713,206 | +0.10(+0.26%) |
Mar 26, 2015 | 39.07 | 39.34 | 38.88 | 38.92 | 676,280 | -0.17(-0.45%) |
Mar 25, 2015 | 39.39 | 39.45 | 38.86 | 39.10 | 921,704 | -0.12(-0.30%) |
Mar 24, 2015 | 39.34 | 39.48 | 38.92 | 39.22 | 1,109,535 | -0.18(-0.44%) |
Mar 23, 2015 | 39.69 | 39.89 | 39.38 | 39.39 | 1,064,710 | -0.26(-0.65%) |
Mar 20, 2015 | 39.66 | 39.82 | 39.43 | 39.65 | 2,211,942 | +0.22(+0.55%) |
Mar 19, 2015 | 39.71 | 39.71 | 38.96 | 39.43 | 919,623 | -0.49(-1.23%) |
Mar 18, 2015 | 38.96 | 40.17 | 38.77 | 39.92 | 1,095,317 | +0.74(+1.89%) |
Mar 17, 2015 | 39.07 | 39.51 | 39.07 | 39.18 | 1,076,291 | -0.15(-0.38%) |
Mar 16, 2015 | 39.22 | 39.54 | 38.91 | 39.33 | 1,237,267 | +0.17(+0.43%) |
Mar 13, 2015 | 39.28 | 39.41 | 38.84 | 39.17 | 1,498,286 | -0.30(-0.76%) |
Mar 12, 2015 | 39.74 | 39.82 | 39.16 | 39.47 | 1,511,724 | +0.01(+0.02%) |
Mar 11, 2015 | 40.15 | 40.15 | 39.21 | 39.46 | 1,974,951 | -0.55(-1.37%) |
Mar 10, 2015 | 40.62 | 40.96 | 39.92 | 40.01 | 2,247,673 | -0.98(-2.40%) |
Mar 09, 2015 | 40.82 | 41.41 | 40.82 | 40.99 | 1,270,212 | +0.33(+0.82%) |
Mar 06, 2015 | 40.92 | 41.26 | 40.62 | 40.66 | 1,200,741 | -0.61(-1.47%) |
Mar 05, 2015 | 41.58 | 41.58 | 41.00 | 41.27 | 848,296 | -0.37(-0.88%) |
Mar 04, 2015 | 41.55 | 41.65 | 41.23 | 41.63 | 760,855 | -0.02(-0.04%) |
Mar 03, 2015 | 41.68 | 41.92 | 41.49 | 41.65 | 838,456 | +0.03(+0.08%) |
Mar 02, 2015 | 41.22 | 41.84 | 40.96 | 41.62 | 1,197,732 | +0.17(+0.40%) |
Feb 27, 2015 | 41.47 | 41.82 | 41.27 | 41.45 | 953,418 | -0.18(-0.42%) |
Feb 26, 2015 | 41.94 | 42.32 | 41.56 | 41.62 | 1,024,337 | -0.40(-0.95%) |
Feb 25, 2015 | 41.77 | 42.21 | 41.57 | 42.02 | 1,042,485 | +0.29(+0.70%) |
Feb 24, 2015 | 41.62 | 42.04 | 41.58 | 41.73 | 955,004 | +0.19(+0.46%) |
Feb 23, 2015 | 41.86 | 42.16 | 41.38 | 41.54 | 1,201,767 | -0.51(-1.21%) |
Feb 20, 2015 | 41.66 | 42.07 | 41.16 | 42.05 | 1,268,357 | -0.02(-0.06%) |
Feb 19, 2015 | 41.76 | 42.31 | 41.63 | 42.07 | 1,335,494 | -0.03(-0.06%) |
Feb 18, 2015 | 41.31 | 42.46 | 41.31 | 42.10 | 1,418,054 | +0.56(+1.34%) |
Feb 17, 2015 | 41.35 | 41.64 | 41.04 | 41.54 | 1,329,047 | +0.06(+0.14%) |
Feb 13, 2015 | 40.82 | 41.48 | 41.48 | 41.48 | 1,477,348 | +0.81(+1.99%) |
Feb 12, 2015 | 41.06 | 41.17 | 40.37 | 40.67 | 897,311 | +0.01(+0.02%) |
Feb 11, 2015 | 40.14 | 40.79 | 39.79 | 40.67 | 775,799 | +0.38(+0.93%) |
Feb 10, 2015 | 40.98 | 40.98 | 40.04 | 40.29 | 1,188,175 | -0.59(-1.44%) |
Feb 09, 2015 | 40.35 | 41.33 | 40.35 | 40.88 | 1,320,862 | +0.24(+0.59%) |
Feb 06, 2015 | 40.62 | 40.90 | 40.28 | 40.64 | 1,134,966 | +0.04(+0.10%) |
Feb 05, 2015 | 39.68 | 40.64 | 39.41 | 40.60 | 1,698,410 | +1.01(+2.56%) |
Feb 04, 2015 | 40.29 | 40.82 | 39.40 | 39.58 | 3,392,800 | -1.11(-2.74%) |
Feb 03, 2015 | 38.50 | 40.96 | 36.94 | 40.70 | 5,125,255 | +3.53(+9.51%) |
Feb 02, 2015 | 36.08 | 37.22 | 35.97 | 37.17 | 2,516,832 | +1.14(+3.16%) |
Jan 30, 2015 | 36.10 | 36.10 | 35.82 | 36.03 | 1,714,022 | -0.25(-0.69%) |
Jan 29, 2015 | 35.74 | 36.41 | 35.60 | 36.28 | 1,257,090 | +0.52(+1.44%) |
Jan 28, 2015 | 36.20 | 36.20 | 35.70 | 35.76 | 1,241,914 | -0.23(-0.65%) |
Jan 27, 2015 | 36.34 | 36.51 | 35.85 | 35.99 | 1,301,926 | -1.06(-2.87%) |
Jan 26, 2015 | 36.38 | 37.08 | 36.13 | 37.06 | 1,483,608 | +0.80(+2.20%) |
Jan 23, 2015 | 36.70 | 36.95 | 36.20 | 36.26 | 960,717 | -0.63(-1.71%) |
Jan 22, 2015 | 36.72 | 37.03 | 36.48 | 36.89 | 1,363,374 | +0.42(+1.14%) |
Jan 21, 2015 | 36.04 | 36.56 | 35.96 | 36.48 | 1,029,273 | +0.26(+0.71%) |
Jan 20, 2015 | 36.06 | 36.40 | 35.75 | 36.22 | 1,201,651 | +0.20(+0.55%) |
Jan 16, 2015 | 35.59 | 36.18 | 35.59 | 36.02 | 1,112,080 | +0.28(+0.79%) |
Jan 15, 2015 | 36.42 | 36.60 | 35.74 | 35.74 | 1,167,399 | -0.41(-1.13%) |
Jan 14, 2015 | 35.69 | 36.19 | 35.27 | 36.14 | 1,292,728 | +0.19(+0.53%) |
Jan 13, 2015 | 36.15 | 36.42 | 35.57 | 35.95 | 932,679 | +0.02(+0.05%) |
Jan 12, 2015 | 35.74 | 36.08 | 35.44 | 35.94 | 1,355,008 | +0.05(+0.14%) |
Jan 09, 2015 | 36.37 | 36.41 | 35.71 | 35.89 | 1,005,340 | -0.38(-1.05%) |
Jan 08, 2015 | 35.79 | 36.28 | 35.39 | 36.27 | 1,306,120 | +0.76(+2.13%) |
Jan 07, 2015 | 35.63 | 35.68 | 34.97 | 35.51 | 1,807,171 | -0.02(-0.07%) |
Jan 06, 2015 | 35.90 | 36.04 | 35.08 | 35.54 | 1,732,670 | -0.17(-0.47%) |
Jan 05, 2015 | 37.18 | 37.18 | 35.60 | 35.70 | 1,771,628 | -1.72(-4.60%) |