Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.50 | 38.50 | 38.39 | 38.42 | 8,281 | -0.14(-0.36%) |
Mar 30, 2015 | 38.54 | 38.65 | 38.54 | 38.56 | 3,808 | -0.11(-0.28%) |
Mar 27, 2015 | 38.79 | 38.84 | 38.67 | 38.67 | 2,173 | -0.16(-0.41%) |
Mar 26, 2015 | 38.86 | 38.86 | 38.78 | 38.83 | 4,578 | -0.52(-1.32%) |
Mar 25, 2015 | 39.35 | 39.35 | 39.35 | 39.35 | 238 | -0.05(-0.13%) |
Mar 24, 2015 | 39.46 | 39.60 | 39.40 | 39.40 | 3,762 | -0.06(-0.15%) |
Mar 23, 2015 | 39.52 | 39.52 | 39.46 | 39.46 | 901 | -0.23(-0.58%) |
Mar 20, 2015 | 39.40 | 39.73 | 39.40 | 39.69 | 628 | +0.99(+2.56%) |
Mar 19, 2015 | 38.86 | 38.86 | 38.69 | 38.70 | 4,137 | -0.69(-1.76%) |
Mar 18, 2015 | 38.14 | 39.41 | 38.14 | 39.39 | 3,012 | +1.01(+2.62%) |
Mar 17, 2015 | 38.37 | 38.38 | 38.37 | 38.38 | 552 | -0.20(-0.51%) |
Mar 16, 2015 | 38.44 | 38.58 | 38.43 | 38.58 | 2,192 | +0.26(+0.67%) |
Mar 13, 2015 | 38.08 | 38.32 | 38.08 | 38.32 | 990 | -0.15(-0.38%) |
Mar 12, 2015 | 38.42 | 38.47 | 38.40 | 38.47 | 766 | +0.18(+0.47%) |
Mar 11, 2015 | 38.45 | 38.45 | 38.20 | 38.29 | 5,982 | -0.37(-0.96%) |
Mar 10, 2015 | 38.77 | 38.77 | 38.61 | 38.66 | 5,203 | -0.61(-1.55%) |
Mar 09, 2015 | 39.01 | 39.32 | 39.01 | 39.27 | 5,845 | -0.02(-0.05%) |
Mar 06, 2015 | 39.63 | 39.63 | 39.26 | 39.29 | 4,728 | -0.65(-1.63%) |
Mar 05, 2015 | 39.88 | 39.94 | 39.85 | 39.94 | 16,000 | +0.36(+0.91%) |
Mar 04, 2015 | 39.49 | 39.63 | 39.47 | 39.58 | 5,763 | -0.31(-0.78%) |
Mar 03, 2015 | 39.85 | 39.98 | 39.85 | 39.89 | 13,809 | -0.19(-0.47%) |
Mar 02, 2015 | 40.15 | 40.15 | 39.95 | 40.08 | 5,725 | -0.15(-0.37%) |
Feb 27, 2015 | 40.16 | 40.31 | 40.06 | 40.23 | 8,370 | +0.17(+0.42%) |
Feb 26, 2015 | 40.12 | 40.12 | 40.06 | 40.06 | 651 | -0.06(-0.15%) |
Feb 25, 2015 | 40.13 | 40.15 | 40.12 | 40.12 | 4,051 | +0.06(+0.15%) |
Feb 24, 2015 | 39.96 | 40.06 | 39.87 | 40.06 | 14,490 | +0.20(+0.50%) |
Feb 23, 2015 | 39.76 | 39.93 | 39.76 | 39.86 | 11,024 | +0.19(+0.48%) |
Feb 20, 2015 | 39.62 | 39.67 | 39.62 | 39.67 | 264 | +0.17(+0.44%) |
Feb 19, 2015 | 39.53 | 39.60 | 39.44 | 39.50 | 12,713 | -0.04(-0.09%) |
Feb 18, 2015 | 39.36 | 39.61 | 39.36 | 39.53 | 1,925 | +0.59(+1.52%) |
Feb 17, 2015 | 38.86 | 38.97 | 38.86 | 38.94 | 667 | +0.01(+0.03%) |
Feb 13, 2015 | 39.11 | 38.93 | 38.93 | 38.93 | 8,900 | -0.11(-0.28%) |
Feb 12, 2015 | 38.86 | 39.05 | 38.69 | 39.04 | 1,927 | +0.97(+2.55%) |
Feb 11, 2015 | 38.00 | 38.19 | 38.00 | 38.07 | 3,150 | -0.18(-0.47%) |
Feb 10, 2015 | 37.93 | 38.25 | 37.93 | 38.25 | 11,785 | +0.48(+1.27%) |
Feb 09, 2015 | 37.72 | 37.88 | 37.72 | 37.77 | 18,823 | -0.27(-0.70%) |
Feb 06, 2015 | 38.24 | 38.24 | 38.02 | 38.04 | 7,332 | -0.32(-0.84%) |
Feb 05, 2015 | 38.14 | 38.36 | 38.14 | 38.36 | 9,047 | +0.51(+1.35%) |
Feb 04, 2015 | 37.69 | 37.85 | 37.67 | 37.85 | 12,764 | +0.00(+0.00%) |
Feb 03, 2015 | 37.39 | 37.85 | 37.39 | 37.85 | 6,878 | +1.18(+3.22%) |
Feb 02, 2015 | 36.73 | 36.79 | 36.67 | 36.67 | 1,065 | -0.10(-0.27%) |
Jan 30, 2015 | 36.96 | 36.96 | 36.72 | 36.77 | 15,643 | -0.40(-1.08%) |
Jan 29, 2015 | 36.91 | 37.17 | 36.91 | 37.17 | 6,782 | -0.05(-0.13%) |
Jan 28, 2015 | 37.14 | 37.29 | 37.14 | 37.22 | 4,547 | -0.10(-0.27%) |
Jan 27, 2015 | 37.13 | 37.32 | 37.09 | 37.32 | 4,053 | +0.07(+0.19%) |
Jan 26, 2015 | 37.17 | 37.29 | 37.17 | 37.25 | 5,072 | +0.39(+1.06%) |
Jan 23, 2015 | 36.69 | 36.92 | 36.69 | 36.86 | 2,373 | -0.08(-0.20%) |
Jan 22, 2015 | 36.90 | 37.05 | 36.80 | 36.93 | 66,359 | +0.21(+0.57%) |
Jan 21, 2015 | 36.78 | 36.78 | 36.68 | 36.73 | 7,833 | -0.02(-0.07%) |
Jan 20, 2015 | 36.59 | 36.75 | 36.59 | 36.75 | 693 | +0.40(+1.10%) |
Jan 16, 2015 | 35.89 | 36.35 | 35.89 | 36.35 | 40,759 | +0.31(+0.85%) |
Jan 15, 2015 | 36.12 | 36.12 | 36.04 | 36.04 | 11,345 | -0.11(-0.30%) |
Jan 14, 2015 | 36.15 | 36.15 | 36.15 | 36.15 | 673 | -0.14(-0.39%) |
Jan 13, 2015 | 36.39 | 36.61 | 36.10 | 36.29 | 19,891 | +0.06(+0.17%) |
Jan 12, 2015 | 36.10 | 36.24 | 36.10 | 36.23 | 8,895 | -0.16(-0.44%) |
Jan 09, 2015 | 36.34 | 36.47 | 36.25 | 36.39 | 1,526 | +0.00(+0.00%) |
Jan 08, 2015 | 35.96 | 36.39 | 35.95 | 36.39 | 1,833 | +0.37(+1.04%) |
Jan 07, 2015 | 35.89 | 36.11 | 35.88 | 36.02 | 3,931 | +0.16(+0.44%) |
Jan 06, 2015 | 36.50 | 36.50 | 35.86 | 35.86 | 2,127 | -0.75(-2.05%) |
Jan 05, 2015 | 36.43 | 36.61 | 36.43 | 36.61 | 309 | -0.37(-1.00%) |