Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.82 | 40.02 | 39.48 | 39.63 | 1,062,034 | -0.36(-0.89%) |
Mar 30, 2015 | 39.24 | 40.25 | 39.18 | 39.99 | 1,261,529 | +1.03(+2.65%) |
Mar 27, 2015 | 38.73 | 39.04 | 38.42 | 38.96 | 714,454 | +0.10(+0.26%) |
Mar 26, 2015 | 39.01 | 39.27 | 38.81 | 38.86 | 677,464 | -0.17(-0.45%) |
Mar 25, 2015 | 39.32 | 39.38 | 38.79 | 39.03 | 923,317 | -0.12(-0.30%) |
Mar 24, 2015 | 39.27 | 39.41 | 38.85 | 39.15 | 1,111,478 | -0.17(-0.44%) |
Mar 23, 2015 | 39.62 | 39.82 | 39.31 | 39.32 | 1,066,575 | -0.26(-0.65%) |
Mar 20, 2015 | 39.59 | 39.75 | 39.36 | 39.58 | 2,215,815 | +0.22(+0.55%) |
Mar 19, 2015 | 39.64 | 39.64 | 38.89 | 39.36 | 921,233 | -0.49(-1.23%) |
Mar 18, 2015 | 38.89 | 40.10 | 38.71 | 39.85 | 1,097,235 | +0.74(+1.89%) |
Mar 17, 2015 | 39.01 | 39.44 | 39.01 | 39.11 | 1,078,175 | -0.15(-0.38%) |
Mar 16, 2015 | 39.15 | 39.47 | 38.84 | 39.26 | 1,239,433 | +0.17(+0.43%) |
Mar 13, 2015 | 39.21 | 39.34 | 38.77 | 39.10 | 1,500,909 | -0.30(-0.76%) |
Mar 12, 2015 | 39.67 | 39.75 | 39.09 | 39.40 | 1,514,371 | +0.01(+0.02%) |
Mar 11, 2015 | 40.08 | 40.08 | 39.14 | 39.39 | 1,978,409 | -0.55(-1.37%) |
Mar 10, 2015 | 40.55 | 40.89 | 39.85 | 39.94 | 2,251,608 | -0.98(-2.40%) |
Mar 09, 2015 | 40.74 | 41.34 | 40.74 | 40.92 | 1,272,436 | +0.33(+0.82%) |
Mar 06, 2015 | 40.84 | 41.19 | 40.54 | 40.59 | 1,202,844 | -0.61(-1.47%) |
Mar 05, 2015 | 41.51 | 41.51 | 40.93 | 41.19 | 849,781 | -0.37(-0.88%) |
Mar 04, 2015 | 41.48 | 41.58 | 41.16 | 41.56 | 762,187 | -0.02(-0.04%) |
Mar 03, 2015 | 41.61 | 41.84 | 41.42 | 41.58 | 839,924 | +0.03(+0.08%) |
Mar 02, 2015 | 41.14 | 41.77 | 40.89 | 41.54 | 1,199,829 | +0.17(+0.40%) |
Feb 27, 2015 | 41.40 | 41.74 | 41.20 | 41.38 | 955,087 | -0.17(-0.42%) |
Feb 26, 2015 | 41.87 | 42.24 | 41.48 | 41.55 | 1,026,130 | -0.40(-0.95%) |
Feb 25, 2015 | 41.70 | 42.13 | 41.50 | 41.95 | 1,044,310 | +0.29(+0.70%) |
Feb 24, 2015 | 41.54 | 41.97 | 41.51 | 41.66 | 956,676 | +0.19(+0.46%) |
Feb 23, 2015 | 41.78 | 42.08 | 41.31 | 41.47 | 1,203,872 | -0.51(-1.21%) |
Feb 20, 2015 | 41.58 | 42.00 | 41.09 | 41.98 | 1,270,578 | -0.02(-0.06%) |
Feb 19, 2015 | 41.68 | 42.23 | 41.56 | 42.00 | 1,337,833 | -0.02(-0.06%) |
Feb 18, 2015 | 41.24 | 42.38 | 41.24 | 42.03 | 1,420,537 | +0.56(+1.34%) |
Feb 17, 2015 | 41.28 | 41.57 | 40.97 | 41.47 | 1,331,374 | +0.06(+0.14%) |
Feb 13, 2015 | 40.75 | 41.41 | 41.41 | 41.41 | 1,479,935 | +0.81(+1.99%) |
Feb 12, 2015 | 40.99 | 41.10 | 40.30 | 40.60 | 898,882 | +0.01(+0.02%) |
Feb 11, 2015 | 40.07 | 40.72 | 39.73 | 40.59 | 777,157 | +0.37(+0.93%) |
Feb 10, 2015 | 40.91 | 40.91 | 39.97 | 40.22 | 1,190,255 | -0.59(-1.44%) |
Feb 09, 2015 | 40.28 | 41.26 | 40.28 | 40.81 | 1,323,175 | +0.24(+0.59%) |
Feb 06, 2015 | 40.55 | 40.83 | 40.21 | 40.57 | 1,136,954 | +0.04(+0.10%) |
Feb 05, 2015 | 39.61 | 40.57 | 39.34 | 40.53 | 1,701,384 | +1.01(+2.56%) |
Feb 04, 2015 | 40.22 | 40.75 | 39.33 | 39.52 | 3,398,741 | -1.11(-2.74%) |
Feb 03, 2015 | 38.44 | 40.88 | 36.88 | 40.63 | 5,134,230 | +3.53(+9.51%) |
Feb 02, 2015 | 36.02 | 37.16 | 35.91 | 37.10 | 2,521,239 | +1.14(+3.16%) |
Jan 30, 2015 | 36.04 | 36.04 | 35.76 | 35.96 | 1,717,024 | -0.25(-0.69%) |
Jan 29, 2015 | 35.68 | 36.35 | 35.54 | 36.21 | 1,259,291 | +0.51(+1.44%) |
Jan 28, 2015 | 36.14 | 36.14 | 35.64 | 35.70 | 1,244,089 | -0.23(-0.65%) |
Jan 27, 2015 | 36.28 | 36.44 | 35.79 | 35.93 | 1,304,206 | -1.06(-2.87%) |
Jan 26, 2015 | 36.32 | 37.02 | 36.07 | 36.99 | 1,486,206 | +0.80(+2.20%) |
Jan 23, 2015 | 36.64 | 36.88 | 36.14 | 36.20 | 962,400 | -0.63(-1.71%) |
Jan 22, 2015 | 36.65 | 36.97 | 36.41 | 36.83 | 1,365,761 | +0.41(+1.14%) |
Jan 21, 2015 | 35.98 | 36.49 | 35.90 | 36.41 | 1,031,075 | +0.26(+0.71%) |
Jan 20, 2015 | 36.00 | 36.34 | 35.69 | 36.15 | 1,203,755 | +0.20(+0.55%) |
Jan 16, 2015 | 35.53 | 36.11 | 35.53 | 35.96 | 1,114,028 | +0.28(+0.79%) |
Jan 15, 2015 | 36.35 | 36.54 | 35.67 | 35.67 | 1,169,443 | -0.41(-1.13%) |
Jan 14, 2015 | 35.62 | 36.13 | 35.21 | 36.08 | 1,294,991 | +0.19(+0.53%) |
Jan 13, 2015 | 36.09 | 36.35 | 35.51 | 35.89 | 934,312 | +0.02(+0.05%) |
Jan 12, 2015 | 35.68 | 36.02 | 35.37 | 35.87 | 1,357,381 | +0.05(+0.14%) |
Jan 09, 2015 | 36.30 | 36.35 | 35.65 | 35.82 | 1,007,101 | -0.38(-1.05%) |
Jan 08, 2015 | 35.72 | 36.22 | 35.32 | 36.20 | 1,308,407 | +0.76(+2.13%) |
Jan 07, 2015 | 35.57 | 35.62 | 34.91 | 35.45 | 1,810,335 | -0.02(-0.07%) |
Jan 06, 2015 | 35.84 | 35.98 | 35.02 | 35.47 | 1,735,704 | -0.17(-0.47%) |
Jan 05, 2015 | 37.12 | 37.12 | 35.54 | 35.64 | 1,774,730 | -1.72(-4.60%) |