Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.29 | 40.72 | 40.07 | 40.41 | 855,098 | +0.06(+0.15%) |
Mar 30, 2015 | 40.06 | 40.45 | 40.03 | 40.35 | 645,842 | +0.25(+0.62%) |
Mar 27, 2015 | 40.31 | 40.34 | 39.79 | 40.10 | 492,799 | -0.60(-1.47%) |
Mar 26, 2015 | 41.03 | 41.22 | 40.61 | 40.70 | 598,526 | -0.42(-1.01%) |
Mar 25, 2015 | 41.81 | 42.05 | 40.97 | 41.12 | 535,028 | -0.57(-1.37%) |
Mar 24, 2015 | 41.90 | 42.07 | 41.57 | 41.69 | 585,248 | -0.40(-0.95%) |
Mar 23, 2015 | 42.08 | 42.46 | 42.00 | 42.09 | 606,271 | +0.00(+0.00%) |
Mar 20, 2015 | 41.42 | 42.28 | 41.42 | 42.09 | 1,603,653 | +0.88(+2.13%) |
Mar 19, 2015 | 41.35 | 41.63 | 41.17 | 41.21 | 568,460 | -0.33(-0.79%) |
Mar 18, 2015 | 40.90 | 41.69 | 40.36 | 41.53 | 928,188 | +0.65(+1.58%) |
Mar 17, 2015 | 40.47 | 40.90 | 40.36 | 40.89 | 701,043 | +0.27(+0.67%) |
Mar 16, 2015 | 40.41 | 40.88 | 40.23 | 40.61 | 659,706 | +0.34(+0.86%) |
Mar 13, 2015 | 40.01 | 40.31 | 39.89 | 40.27 | 576,995 | +0.25(+0.62%) |
Mar 12, 2015 | 39.61 | 40.23 | 39.44 | 40.02 | 591,653 | +0.69(+1.75%) |
Mar 11, 2015 | 39.51 | 39.51 | 39.22 | 39.33 | 460,121 | -0.12(-0.32%) |
Mar 10, 2015 | 39.54 | 39.70 | 39.28 | 39.45 | 620,576 | -0.10(-0.24%) |
Mar 09, 2015 | 39.20 | 39.58 | 38.96 | 39.55 | 890,468 | +0.37(+0.96%) |
Mar 06, 2015 | 40.32 | 40.39 | 38.90 | 39.17 | 1,218,635 | -1.56(-3.84%) |
Mar 05, 2015 | 41.20 | 41.32 | 40.62 | 40.74 | 443,556 | -0.11(-0.28%) |
Mar 04, 2015 | 41.00 | 41.15 | 40.72 | 40.85 | 439,233 | -0.30(-0.74%) |
Mar 03, 2015 | 41.30 | 41.43 | 40.77 | 41.15 | 544,759 | -0.21(-0.52%) |
Mar 02, 2015 | 40.77 | 41.43 | 40.77 | 41.37 | 1,116,523 | +0.61(+1.50%) |
Feb 27, 2015 | 40.55 | 40.77 | 40.17 | 40.75 | 1,564,992 | +0.30(+0.73%) |
Feb 26, 2015 | 40.83 | 41.38 | 40.30 | 40.46 | 892,658 | -0.65(-1.58%) |
Feb 25, 2015 | 41.19 | 41.49 | 40.94 | 41.10 | 783,073 | -0.17(-0.40%) |
Feb 24, 2015 | 42.77 | 42.79 | 41.15 | 41.27 | 1,131,318 | -1.35(-3.18%) |
Feb 23, 2015 | 42.28 | 42.73 | 42.10 | 42.63 | 645,788 | +0.40(+0.96%) |
Feb 20, 2015 | 41.46 | 42.22 | 41.38 | 42.22 | 518,502 | +0.71(+1.70%) |
Feb 19, 2015 | 41.95 | 42.09 | 41.43 | 41.52 | 468,345 | -0.58(-1.38%) |
Feb 18, 2015 | 41.73 | 42.16 | 41.47 | 42.10 | 619,462 | +0.29(+0.68%) |
Feb 17, 2015 | 42.06 | 42.47 | 41.76 | 41.81 | 689,449 | -0.27(-0.65%) |
Feb 13, 2015 | 42.41 | 42.09 | 42.09 | 42.09 | 799,818 | -0.38(-0.90%) |
Feb 12, 2015 | 41.49 | 42.54 | 41.15 | 42.47 | 1,104,464 | +1.25(+3.04%) |
Feb 11, 2015 | 41.05 | 41.28 | 40.90 | 41.21 | 510,014 | +0.14(+0.35%) |
Feb 10, 2015 | 41.10 | 41.28 | 40.54 | 41.07 | 801,565 | +0.01(+0.03%) |
Feb 09, 2015 | 41.25 | 41.84 | 41.02 | 41.06 | 810,704 | -0.38(-0.92%) |
Feb 06, 2015 | 42.77 | 42.93 | 41.22 | 41.44 | 960,919 | -1.43(-3.33%) |
Feb 05, 2015 | 42.37 | 42.95 | 42.29 | 42.86 | 731,885 | +0.62(+1.48%) |
Feb 04, 2015 | 42.38 | 42.47 | 42.07 | 42.24 | 693,013 | -0.15(-0.35%) |
Feb 03, 2015 | 42.01 | 42.47 | 42.01 | 42.39 | 1,116,366 | +0.25(+0.59%) |
Feb 02, 2015 | 42.82 | 42.87 | 41.75 | 42.14 | 1,195,909 | -0.53(-1.25%) |
Jan 30, 2015 | 43.41 | 43.42 | 42.61 | 42.67 | 649,974 | -0.79(-1.82%) |
Jan 29, 2015 | 43.51 | 43.73 | 43.01 | 43.46 | 606,187 | +0.10(+0.23%) |
Jan 28, 2015 | 43.75 | 43.90 | 43.21 | 43.36 | 553,732 | -0.17(-0.38%) |
Jan 27, 2015 | 43.57 | 43.75 | 43.38 | 43.53 | 363,627 | -0.20(-0.45%) |
Jan 26, 2015 | 43.23 | 43.73 | 42.91 | 43.73 | 583,623 | +0.48(+1.11%) |
Jan 23, 2015 | 43.43 | 43.43 | 43.03 | 43.24 | 372,830 | -0.14(-0.32%) |
Jan 22, 2015 | 42.91 | 43.42 | 42.76 | 43.38 | 586,857 | +0.80(+1.88%) |
Jan 21, 2015 | 42.78 | 43.01 | 42.56 | 42.58 | 716,200 | -0.15(-0.35%) |
Jan 20, 2015 | 42.80 | 43.23 | 42.43 | 42.73 | 929,113 | -0.05(-0.11%) |
Jan 16, 2015 | 42.65 | 42.89 | 42.47 | 42.77 | 861,767 | +0.01(+0.01%) |
Jan 15, 2015 | 42.89 | 43.07 | 42.57 | 42.77 | 789,881 | +0.13(+0.31%) |
Jan 14, 2015 | 42.15 | 42.70 | 41.96 | 42.64 | 493,753 | +0.31(+0.73%) |
Jan 13, 2015 | 42.73 | 42.73 | 41.97 | 42.33 | 620,926 | -0.39(-0.92%) |
Jan 12, 2015 | 42.48 | 42.74 | 42.36 | 42.72 | 501,921 | +0.36(+0.84%) |
Jan 09, 2015 | 42.38 | 42.62 | 42.19 | 42.36 | 403,710 | -0.14(-0.32%) |
Jan 08, 2015 | 42.73 | 42.79 | 42.36 | 42.50 | 506,466 | -0.07(-0.15%) |
Jan 07, 2015 | 42.39 | 42.58 | 42.11 | 42.57 | 594,761 | +0.39(+0.93%) |
Jan 06, 2015 | 41.87 | 42.35 | 41.81 | 42.17 | 690,445 | +0.13(+0.31%) |
Jan 05, 2015 | 41.93 | 42.28 | 41.69 | 42.04 | 670,995 | -0.01(-0.01%) |