Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.11 | 39.29 | 38.96 | 38.97 | 1,399,535 | -0.27(-0.70%) |
Mar 30, 2015 | 39.01 | 39.29 | 39.00 | 39.25 | 919,628 | +0.43(+1.09%) |
Mar 27, 2015 | 38.65 | 38.85 | 38.65 | 38.82 | 523,586 | +0.17(+0.44%) |
Mar 26, 2015 | 38.62 | 38.87 | 38.51 | 38.65 | 737,382 | -0.12(-0.32%) |
Mar 25, 2015 | 39.37 | 39.38 | 38.76 | 38.78 | 868,827 | -0.49(-1.25%) |
Mar 24, 2015 | 39.53 | 39.58 | 39.26 | 39.27 | 1,272,968 | -0.24(-0.60%) |
Mar 23, 2015 | 39.47 | 39.63 | 39.44 | 39.50 | 674,773 | +0.07(+0.17%) |
Mar 20, 2015 | 39.27 | 39.52 | 39.17 | 39.44 | 776,605 | +0.31(+0.79%) |
Mar 19, 2015 | 39.10 | 39.23 | 39.03 | 39.13 | 975,323 | -0.12(-0.31%) |
Mar 18, 2015 | 38.71 | 39.38 | 38.51 | 39.25 | 607,650 | +0.47(+1.21%) |
Mar 17, 2015 | 38.72 | 38.84 | 38.65 | 38.78 | 821,775 | -0.17(-0.43%) |
Mar 16, 2015 | 38.52 | 38.96 | 38.52 | 38.95 | 570,630 | +0.53(+1.37%) |
Mar 13, 2015 | 38.57 | 38.57 | 38.18 | 38.42 | 763,132 | -0.19(-0.49%) |
Mar 12, 2015 | 38.15 | 38.62 | 38.15 | 38.61 | 923,756 | +0.50(+1.31%) |
Mar 11, 2015 | 38.20 | 38.27 | 38.07 | 38.11 | 1,331,229 | -0.08(-0.22%) |
Mar 10, 2015 | 38.45 | 38.51 | 38.18 | 38.20 | 2,421,854 | -0.50(-1.29%) |
Mar 09, 2015 | 38.45 | 38.75 | 38.45 | 38.69 | 622,102 | +0.18(+0.46%) |
Mar 06, 2015 | 38.98 | 38.98 | 38.46 | 38.51 | 1,058,020 | -0.70(-1.78%) |
Mar 05, 2015 | 39.11 | 39.24 | 39.11 | 39.21 | 884,170 | +0.14(+0.36%) |
Mar 04, 2015 | 39.14 | 39.25 | 38.98 | 39.07 | 1,895,034 | -0.18(-0.46%) |
Mar 03, 2015 | 39.34 | 39.36 | 39.14 | 39.25 | 1,405,448 | -0.15(-0.38%) |
Mar 02, 2015 | 39.24 | 39.41 | 39.23 | 39.40 | 2,058,238 | +0.13(+0.34%) |
Feb 27, 2015 | 39.26 | 39.38 | 39.19 | 39.27 | 2,325,728 | -0.02(-0.05%) |
Feb 26, 2015 | 39.30 | 39.36 | 39.20 | 39.29 | 4,185,824 | -0.04(-0.10%) |
Feb 25, 2015 | 39.28 | 39.42 | 39.24 | 39.32 | 742,855 | +0.01(+0.02%) |
Feb 24, 2015 | 39.29 | 39.36 | 39.15 | 39.31 | 906,263 | +0.02(+0.05%) |
Feb 23, 2015 | 39.24 | 39.30 | 39.16 | 39.30 | 950,078 | +0.05(+0.12%) |
Feb 20, 2015 | 38.99 | 39.28 | 38.87 | 39.25 | 889,589 | +0.25(+0.65%) |
Feb 19, 2015 | 39.09 | 39.09 | 38.94 | 38.99 | 1,453,437 | -0.17(-0.43%) |
Feb 18, 2015 | 38.99 | 39.17 | 38.90 | 39.16 | 1,476,077 | +0.13(+0.34%) |
Feb 17, 2015 | 38.99 | 39.08 | 38.88 | 39.03 | 2,279,157 | +0.02(+0.05%) |
Feb 13, 2015 | 39.01 | 39.01 | 39.01 | 39.01 | 815,599 | +0.03(+0.07%) |
Feb 12, 2015 | 38.96 | 38.99 | 38.83 | 38.99 | 701,169 | +0.19(+0.48%) |
Feb 11, 2015 | 38.78 | 38.88 | 38.58 | 38.80 | 853,437 | +0.02(+0.05%) |
Feb 10, 2015 | 38.57 | 38.83 | 38.44 | 38.78 | 1,281,989 | +0.40(+1.05%) |
Feb 09, 2015 | 38.50 | 38.60 | 38.27 | 38.37 | 787,872 | -0.21(-0.54%) |
Feb 06, 2015 | 38.98 | 38.98 | 38.47 | 38.58 | 1,063,323 | -0.34(-0.87%) |
Feb 05, 2015 | 38.69 | 38.93 | 38.69 | 38.92 | 1,836,331 | +0.38(+0.98%) |
Feb 04, 2015 | 38.53 | 38.75 | 38.46 | 38.54 | 2,334,936 | -0.09(-0.24%) |
Feb 03, 2015 | 38.39 | 38.65 | 38.23 | 38.64 | 970,278 | +0.42(+1.11%) |
Feb 02, 2015 | 37.98 | 38.24 | 37.54 | 38.21 | 1,322,512 | +0.33(+0.87%) |
Jan 30, 2015 | 38.35 | 38.38 | 37.86 | 37.88 | 1,592,074 | -0.64(-1.66%) |
Jan 29, 2015 | 38.36 | 38.56 | 38.02 | 38.52 | 1,601,309 | +0.20(+0.52%) |
Jan 28, 2015 | 38.94 | 39.01 | 38.28 | 38.33 | 1,713,902 | -0.44(-1.14%) |
Jan 27, 2015 | 38.73 | 38.96 | 38.57 | 38.77 | 7,971,664 | -0.28(-0.72%) |
Jan 26, 2015 | 38.99 | 39.06 | 38.72 | 39.05 | 826,994 | +0.08(+0.22%) |
Jan 23, 2015 | 39.07 | 39.14 | 38.95 | 38.97 | 1,585,716 | -0.21(-0.53%) |
Jan 22, 2015 | 38.80 | 39.17 | 38.52 | 39.17 | 1,144,812 | +0.57(+1.47%) |
Jan 21, 2015 | 38.43 | 38.66 | 38.32 | 38.60 | 1,495,062 | +0.06(+0.16%) |
Jan 20, 2015 | 38.65 | 38.68 | 38.22 | 38.54 | 949,368 | +0.07(+0.17%) |
Jan 16, 2015 | 38.02 | 38.51 | 37.96 | 38.48 | 1,073,895 | +0.41(+1.09%) |
Jan 15, 2015 | 38.25 | 38.35 | 37.99 | 38.06 | 1,469,279 | -0.06(-0.15%) |
Jan 14, 2015 | 37.93 | 38.14 | 37.81 | 38.12 | 886,473 | -0.13(-0.34%) |
Jan 13, 2015 | 38.52 | 38.76 | 38.02 | 38.25 | 1,939,539 | -0.04(-0.10%) |
Jan 12, 2015 | 38.51 | 38.59 | 38.20 | 38.29 | 601,271 | -0.17(-0.44%) |
Jan 09, 2015 | 38.71 | 38.72 | 38.33 | 38.46 | 915,787 | -0.23(-0.58%) |
Jan 08, 2015 | 38.37 | 38.74 | 38.35 | 38.68 | 779,206 | +0.56(+1.48%) |
Jan 07, 2015 | 37.93 | 38.14 | 37.77 | 38.12 | 730,377 | +0.48(+1.27%) |
Jan 06, 2015 | 37.80 | 38.03 | 37.49 | 37.64 | 1,164,720 | -0.10(-0.27%) |
Jan 05, 2015 | 37.96 | 38.11 | 37.68 | 37.74 | 819,146 | -0.36(-0.94%) |