Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.77 | 39.99 | 39.52 | 39.69 | 686,779 | -0.22(-0.56%) |
Mar 30, 2015 | 39.77 | 40.13 | 39.72 | 39.91 | 622,019 | +0.38(+0.96%) |
Mar 27, 2015 | 39.28 | 39.59 | 39.20 | 39.53 | 856,032 | +0.29(+0.74%) |
Mar 26, 2015 | 39.16 | 39.50 | 39.09 | 39.24 | 798,186 | +0.01(+0.02%) |
Mar 25, 2015 | 39.80 | 39.97 | 39.20 | 39.23 | 895,427 | -0.44(-1.11%) |
Mar 24, 2015 | 39.92 | 39.98 | 39.65 | 39.67 | 971,308 | -0.28(-0.70%) |
Mar 23, 2015 | 40.12 | 40.43 | 39.95 | 39.95 | 996,957 | -0.08(-0.21%) |
Mar 20, 2015 | 39.95 | 40.35 | 39.74 | 40.03 | 4,533,162 | +0.26(+0.67%) |
Mar 19, 2015 | 39.55 | 39.94 | 39.49 | 39.77 | 994,969 | -0.02(-0.04%) |
Mar 18, 2015 | 39.60 | 40.13 | 39.04 | 39.79 | 1,217,090 | +0.11(+0.27%) |
Mar 17, 2015 | 39.75 | 39.80 | 39.32 | 39.68 | 1,136,446 | -0.08(-0.21%) |
Mar 16, 2015 | 39.51 | 39.83 | 39.17 | 39.76 | 1,196,483 | +0.34(+0.86%) |
Mar 13, 2015 | 39.91 | 39.95 | 39.25 | 39.42 | 759,509 | -0.57(-1.43%) |
Mar 12, 2015 | 39.82 | 40.13 | 39.67 | 39.99 | 1,120,282 | +0.19(+0.48%) |
Mar 11, 2015 | 39.91 | 39.98 | 39.54 | 39.80 | 1,293,534 | +0.00(+0.00%) |
Mar 10, 2015 | 40.41 | 40.44 | 39.72 | 39.80 | 1,097,104 | -0.98(-2.39%) |
Mar 09, 2015 | 40.85 | 40.93 | 40.71 | 40.78 | 861,061 | +0.17(+0.41%) |
Mar 06, 2015 | 41.15 | 41.23 | 40.56 | 40.61 | 752,875 | -0.74(-1.80%) |
Mar 05, 2015 | 41.51 | 41.56 | 41.18 | 41.36 | 672,547 | -0.02(-0.04%) |
Mar 04, 2015 | 41.61 | 41.71 | 41.21 | 41.37 | 1,215,835 | -0.34(-0.81%) |
Mar 03, 2015 | 42.18 | 42.21 | 41.53 | 41.71 | 653,720 | -0.53(-1.25%) |
Mar 02, 2015 | 41.80 | 42.27 | 41.63 | 42.24 | 866,541 | +0.44(+1.05%) |
Feb 27, 2015 | 41.82 | 42.10 | 41.78 | 41.80 | 2,784,876 | +0.02(+0.06%) |
Feb 26, 2015 | 41.99 | 42.17 | 41.71 | 41.78 | 744,941 | -0.27(-0.65%) |
Feb 25, 2015 | 42.30 | 42.45 | 41.99 | 42.05 | 787,925 | -0.21(-0.51%) |
Feb 24, 2015 | 42.34 | 42.42 | 42.01 | 42.27 | 761,256 | +0.02(+0.04%) |
Feb 23, 2015 | 42.33 | 42.37 | 42.03 | 42.25 | 641,281 | -0.25(-0.58%) |
Feb 20, 2015 | 41.97 | 42.52 | 41.61 | 42.50 | 960,195 | +0.56(+1.34%) |
Feb 19, 2015 | 41.75 | 42.03 | 41.75 | 41.94 | 604,814 | +0.07(+0.18%) |
Feb 18, 2015 | 41.61 | 41.86 | 41.29 | 41.86 | 639,634 | +0.21(+0.52%) |
Feb 17, 2015 | 41.18 | 41.82 | 40.93 | 41.65 | 766,734 | +0.47(+1.14%) |
Feb 13, 2015 | 41.35 | 41.18 | 41.18 | 41.18 | 734,349 | -0.09(-0.22%) |
Feb 12, 2015 | 40.71 | 41.32 | 40.55 | 41.27 | 1,114,520 | +0.80(+1.98%) |
Feb 11, 2015 | 40.41 | 40.56 | 40.11 | 40.46 | 502,739 | +0.05(+0.12%) |
Feb 10, 2015 | 40.18 | 40.50 | 39.78 | 40.41 | 499,947 | +0.42(+1.05%) |
Feb 09, 2015 | 40.35 | 40.51 | 39.84 | 39.99 | 617,128 | -0.38(-0.94%) |
Feb 06, 2015 | 40.07 | 40.39 | 39.88 | 40.37 | 960,061 | +0.29(+0.72%) |
Feb 05, 2015 | 39.75 | 40.35 | 39.75 | 40.08 | 673,460 | +0.45(+1.15%) |
Feb 04, 2015 | 39.36 | 39.84 | 39.36 | 39.63 | 798,074 | -0.02(-0.06%) |
Feb 03, 2015 | 39.22 | 39.66 | 39.12 | 39.65 | 878,788 | +0.58(+1.48%) |
Feb 02, 2015 | 39.61 | 39.71 | 38.68 | 39.08 | 1,569,180 | -0.50(-1.27%) |
Jan 30, 2015 | 39.05 | 39.78 | 38.90 | 39.58 | 2,513,755 | +0.16(+0.40%) |
Jan 29, 2015 | 38.61 | 39.54 | 38.31 | 39.42 | 1,422,411 | +0.88(+2.30%) |
Jan 28, 2015 | 39.22 | 39.22 | 38.49 | 38.54 | 943,474 | -0.43(-1.10%) |
Jan 27, 2015 | 38.56 | 39.28 | 38.42 | 38.97 | 1,139,087 | -0.07(-0.17%) |
Jan 26, 2015 | 38.41 | 39.04 | 38.07 | 39.03 | 1,231,958 | +0.62(+1.61%) |
Jan 23, 2015 | 38.96 | 39.00 | 38.16 | 38.41 | 1,178,764 | -0.52(-1.34%) |
Jan 22, 2015 | 38.35 | 39.12 | 38.04 | 38.93 | 1,634,430 | +0.96(+2.53%) |
Jan 21, 2015 | 38.00 | 38.37 | 37.70 | 37.98 | 1,256,367 | -0.11(-0.28%) |
Jan 20, 2015 | 38.41 | 38.55 | 37.75 | 38.08 | 1,031,452 | +0.07(+0.20%) |
Jan 16, 2015 | 37.49 | 38.04 | 37.17 | 38.01 | 1,804,972 | +0.40(+1.06%) |
Jan 15, 2015 | 37.93 | 38.06 | 37.46 | 37.61 | 1,312,021 | -0.43(-1.13%) |
Jan 14, 2015 | 37.47 | 38.14 | 37.36 | 38.04 | 1,214,928 | +0.06(+0.15%) |
Jan 13, 2015 | 38.12 | 38.58 | 37.44 | 37.98 | 1,231,191 | +0.16(+0.42%) |
Jan 12, 2015 | 38.09 | 38.23 | 37.69 | 37.83 | 1,008,129 | -0.26(-0.69%) |
Jan 09, 2015 | 38.65 | 38.69 | 37.86 | 38.09 | 1,607,997 | -0.67(-1.73%) |
Jan 08, 2015 | 37.55 | 39.33 | 37.41 | 38.76 | 3,434,483 | +1.54(+4.13%) |
Jan 07, 2015 | 36.65 | 37.82 | 36.03 | 37.22 | 5,825,546 | -3.13(-7.76%) |
Jan 06, 2015 | 40.40 | 40.86 | 39.82 | 40.36 | 1,852,409 | -0.22(-0.55%) |
Jan 05, 2015 | 40.97 | 41.16 | 40.49 | 40.58 | 1,481,123 | -0.82(-1.99%) |