Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.09 | 40.19 | 39.92 | 39.98 | 212,967 | -0.74(-1.82%) |
Mar 30, 2015 | 40.64 | 40.79 | 40.55 | 40.72 | 365,076 | +0.05(+0.12%) |
Mar 27, 2015 | 40.62 | 40.71 | 40.55 | 40.67 | 28,319 | +0.05(+0.12%) |
Mar 26, 2015 | 40.67 | 40.70 | 40.50 | 40.62 | 47,592 | -0.30(-0.72%) |
Mar 25, 2015 | 41.23 | 41.26 | 40.88 | 40.92 | 54,796 | -0.16(-0.40%) |
Mar 24, 2015 | 41.00 | 41.23 | 41.00 | 41.08 | 52,530 | +0.07(+0.17%) |
Mar 23, 2015 | 40.92 | 41.14 | 40.92 | 41.01 | 166,533 | +0.18(+0.44%) |
Mar 20, 2015 | 40.54 | 40.96 | 40.54 | 40.84 | 75,323 | +0.70(+1.75%) |
Mar 19, 2015 | 40.26 | 40.33 | 40.10 | 40.13 | 43,312 | -0.44(-1.08%) |
Mar 18, 2015 | 39.97 | 40.59 | 39.88 | 40.57 | 47,528 | +0.73(+1.82%) |
Mar 17, 2015 | 39.67 | 39.90 | 39.59 | 39.85 | 108,417 | -0.04(-0.10%) |
Mar 16, 2015 | 39.89 | 39.94 | 39.81 | 39.88 | 16,934 | +0.23(+0.59%) |
Mar 13, 2015 | 39.66 | 39.66 | 39.45 | 39.65 | 27,070 | -0.12(-0.31%) |
Mar 12, 2015 | 39.69 | 39.79 | 39.59 | 39.78 | 34,694 | +0.81(+2.08%) |
Mar 11, 2015 | 38.81 | 39.02 | 38.80 | 38.96 | 42,729 | +0.17(+0.44%) |
Mar 10, 2015 | 38.83 | 38.96 | 38.66 | 38.79 | 37,348 | -0.58(-1.48%) |
Mar 09, 2015 | 39.33 | 39.43 | 39.28 | 39.38 | 83,686 | -0.08(-0.20%) |
Mar 06, 2015 | 39.68 | 39.76 | 39.42 | 39.46 | 70,252 | -0.23(-0.59%) |
Mar 05, 2015 | 39.75 | 39.89 | 39.60 | 39.69 | 29,928 | +0.06(+0.16%) |
Mar 04, 2015 | 39.66 | 39.67 | 39.44 | 39.63 | 59,152 | -0.11(-0.27%) |
Mar 03, 2015 | 39.84 | 39.86 | 39.69 | 39.74 | 57,323 | -0.18(-0.45%) |
Mar 02, 2015 | 39.78 | 39.92 | 39.71 | 39.92 | 115,350 | +0.06(+0.16%) |
Feb 27, 2015 | 39.85 | 39.95 | 39.78 | 39.85 | 39,866 | +0.05(+0.12%) |
Feb 26, 2015 | 40.07 | 40.07 | 39.74 | 39.81 | 90,184 | -0.04(-0.10%) |
Feb 25, 2015 | 39.63 | 40.05 | 39.63 | 39.85 | 47,201 | +0.12(+0.29%) |
Feb 24, 2015 | 39.58 | 39.84 | 39.43 | 39.73 | 35,000 | +0.19(+0.47%) |
Feb 23, 2015 | 39.53 | 39.54 | 39.39 | 39.54 | 198,276 | -0.20(-0.51%) |
Feb 20, 2015 | 39.51 | 39.74 | 39.42 | 39.74 | 47,591 | +0.27(+0.69%) |
Feb 19, 2015 | 39.24 | 39.52 | 39.24 | 39.47 | 16,945 | +0.26(+0.67%) |
Feb 18, 2015 | 39.16 | 39.37 | 39.14 | 39.21 | 10,797 | +0.28(+0.73%) |
Feb 17, 2015 | 38.67 | 38.95 | 38.67 | 38.93 | 30,219 | +0.28(+0.73%) |
Feb 13, 2015 | 38.44 | 38.64 | 38.64 | 38.64 | 22,832 | +0.46(+1.20%) |
Feb 12, 2015 | 37.94 | 38.22 | 37.94 | 38.18 | 45,304 | +0.20(+0.53%) |
Feb 11, 2015 | 37.87 | 38.16 | 37.76 | 37.98 | 16,908 | -0.12(-0.33%) |
Feb 10, 2015 | 38.10 | 38.18 | 37.91 | 38.11 | 33,096 | +0.33(+0.87%) |
Feb 09, 2015 | 38.08 | 38.08 | 37.77 | 37.78 | 58,138 | -0.17(-0.45%) |
Feb 06, 2015 | 38.29 | 38.31 | 37.95 | 37.95 | 58,168 | -0.46(-1.20%) |
Feb 05, 2015 | 38.29 | 38.43 | 37.99 | 38.41 | 495,073 | +0.44(+1.15%) |
Feb 04, 2015 | 38.05 | 38.15 | 37.96 | 37.97 | 50,142 | +0.06(+0.16%) |
Feb 03, 2015 | 37.98 | 37.98 | 37.34 | 37.91 | 101,123 | +0.09(+0.23%) |
Feb 02, 2015 | 37.73 | 37.89 | 37.62 | 37.83 | 98,180 | +0.31(+0.83%) |
Jan 30, 2015 | 37.58 | 37.69 | 37.41 | 37.51 | 3,085,141 | -0.30(-0.80%) |
Jan 29, 2015 | 37.65 | 37.94 | 37.52 | 37.82 | 29,719 | +0.28(+0.75%) |
Jan 28, 2015 | 38.09 | 38.09 | 37.50 | 37.54 | 38,537 | -0.09(-0.23%) |
Jan 27, 2015 | 37.71 | 37.87 | 37.60 | 37.62 | 34,721 | -0.02(-0.06%) |
Jan 26, 2015 | 37.45 | 37.74 | 37.45 | 37.65 | 39,347 | +0.24(+0.65%) |
Jan 23, 2015 | 37.61 | 37.61 | 37.33 | 37.41 | 21,535 | -0.15(-0.39%) |
Jan 22, 2015 | 37.40 | 37.57 | 37.16 | 37.55 | 31,889 | +0.28(+0.75%) |
Jan 21, 2015 | 37.37 | 37.37 | 37.22 | 37.27 | 23,472 | +0.16(+0.44%) |
Jan 20, 2015 | 37.39 | 37.39 | 35.99 | 37.11 | 27,087 | -0.02(-0.06%) |
Jan 16, 2015 | 36.91 | 37.13 | 36.84 | 37.13 | 32,120 | +0.29(+0.78%) |
Jan 15, 2015 | 37.04 | 37.08 | 36.78 | 36.84 | 34,284 | +0.30(+0.83%) |
Jan 14, 2015 | 36.34 | 36.68 | 36.34 | 36.54 | 15,164 | -0.14(-0.38%) |
Jan 13, 2015 | 37.06 | 37.07 | 36.49 | 36.68 | 20,204 | +0.24(+0.66%) |
Jan 12, 2015 | 36.71 | 36.71 | 36.41 | 36.44 | 20,858 | -0.22(-0.60%) |
Jan 09, 2015 | 36.87 | 36.91 | 36.62 | 36.66 | 18,476 | -0.13(-0.36%) |
Jan 08, 2015 | 36.65 | 36.90 | 36.63 | 36.79 | 74,222 | +0.41(+1.11%) |
Jan 07, 2015 | 36.28 | 36.58 | 36.28 | 36.38 | 76,335 | +0.46(+1.28%) |
Jan 06, 2015 | 36.35 | 36.36 | 35.83 | 35.92 | 205,952 | -0.44(-1.22%) |
Jan 05, 2015 | 36.71 | 36.71 | 36.31 | 36.37 | 215,163 | -0.40(-1.08%) |