Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.33 | 39.59 | 39.16 | 39.30 | 4,749 | -0.06(-0.15%) |
Mar 30, 2015 | 39.34 | 39.40 | 39.11 | 39.36 | 4,116 | +0.04(+0.10%) |
Mar 27, 2015 | 39.30 | 39.72 | 39.12 | 39.32 | 7,329 | +0.01(+0.02%) |
Mar 26, 2015 | 39.24 | 39.42 | 39.13 | 39.31 | 14,921 | +0.03(+0.08%) |
Mar 25, 2015 | 39.14 | 39.49 | 39.14 | 39.28 | 2,865 | -0.13(-0.32%) |
Mar 24, 2015 | 39.27 | 39.41 | 39.27 | 39.41 | 9,157 | -0.09(-0.22%) |
Mar 23, 2015 | 39.13 | 39.60 | 39.11 | 39.49 | 7,053 | +0.05(+0.12%) |
Mar 20, 2015 | 39.31 | 39.44 | 39.29 | 39.44 | 4,665 | +0.40(+1.01%) |
Mar 19, 2015 | 39.34 | 39.34 | 39.04 | 39.05 | 17,685 | -0.13(-0.34%) |
Mar 18, 2015 | 39.23 | 39.23 | 38.98 | 39.18 | 2,799 | +0.04(+0.10%) |
Mar 17, 2015 | 39.29 | 39.29 | 39.03 | 39.14 | 6,373 | +0.10(+0.25%) |
Mar 16, 2015 | 39.03 | 39.11 | 39.03 | 39.05 | 1,261 | -0.20(-0.52%) |
Mar 13, 2015 | 39.11 | 39.25 | 39.11 | 39.25 | 3,479 | +0.21(+0.53%) |
Mar 12, 2015 | 39.40 | 39.40 | 38.89 | 39.04 | 11,767 | -0.09(-0.24%) |
Mar 11, 2015 | 39.30 | 39.30 | 39.09 | 39.14 | 5,824 | -0.15(-0.39%) |
Mar 10, 2015 | 39.36 | 39.36 | 39.29 | 39.29 | 3,695 | -0.07(-0.17%) |
Mar 09, 2015 | 39.29 | 39.38 | 39.29 | 39.35 | 1,768 | -0.15(-0.37%) |
Mar 06, 2015 | 39.68 | 39.68 | 39.31 | 39.50 | 5,591 | +0.07(+0.17%) |
Mar 05, 2015 | 39.33 | 39.43 | 39.33 | 39.43 | 1,840 | +0.12(+0.30%) |
Mar 04, 2015 | 39.09 | 39.33 | 39.07 | 39.32 | 3,858 | -0.01(-0.02%) |
Mar 03, 2015 | 39.14 | 39.33 | 39.14 | 39.33 | 4,685 | +0.12(+0.30%) |
Mar 02, 2015 | 39.39 | 39.39 | 39.15 | 39.21 | 2,931 | -0.05(-0.12%) |
Feb 27, 2015 | 39.50 | 39.50 | 39.09 | 39.26 | 3,659 | -0.06(-0.15%) |
Feb 26, 2015 | 39.37 | 39.55 | 39.32 | 39.32 | 3,561 | +0.05(+0.13%) |
Feb 25, 2015 | 39.61 | 39.61 | 39.27 | 39.27 | 2,090 | -0.15(-0.39%) |
Feb 24, 2015 | 39.43 | 39.43 | 39.13 | 39.42 | 9,820 | -0.01(-0.02%) |
Feb 23, 2015 | 39.01 | 39.49 | 39.01 | 39.43 | 8,303 | +0.12(+0.30%) |
Feb 20, 2015 | 39.23 | 39.32 | 39.23 | 39.32 | 2,186 | -0.17(-0.44%) |
Feb 19, 2015 | 39.59 | 39.60 | 39.47 | 39.49 | 6,543 | +0.26(+0.67%) |
Feb 18, 2015 | 39.61 | 39.61 | 39.21 | 39.23 | 795 | -0.12(-0.29%) |
Feb 17, 2015 | 38.82 | 39.35 | 37.79 | 39.35 | 11,581 | -0.14(-0.34%) |
Feb 13, 2015 | 39.51 | 39.48 | 39.48 | 39.48 | 4,028 | +0.20(+0.52%) |
Feb 12, 2015 | 39.28 | 39.28 | 39.28 | 39.28 | 596 | -0.30(-0.76%) |
Feb 11, 2015 | 39.34 | 39.64 | 39.34 | 39.58 | 2,085 | +0.25(+0.63%) |
Feb 10, 2015 | 39.35 | 39.49 | 39.33 | 39.33 | 4,690 | -0.17(-0.43%) |
Feb 09, 2015 | 39.73 | 39.73 | 39.50 | 39.50 | 4,441 | -0.20(-0.51%) |
Feb 06, 2015 | 39.54 | 39.79 | 39.54 | 39.71 | 7,517 | -0.04(-0.11%) |
Feb 05, 2015 | 40.59 | 40.59 | 39.66 | 39.75 | 12,180 | +0.10(+0.26%) |
Feb 04, 2015 | 39.87 | 39.87 | 39.51 | 39.65 | 4,329 | -0.12(-0.29%) |
Feb 03, 2015 | 39.27 | 39.81 | 39.22 | 39.76 | 4,550 | +0.24(+0.61%) |
Feb 02, 2015 | 39.89 | 39.89 | 39.27 | 39.52 | 3,095 | -0.08(-0.20%) |
Jan 30, 2015 | 40.61 | 40.61 | 39.41 | 39.60 | 5,226 | -0.16(-0.41%) |
Jan 29, 2015 | 39.79 | 39.80 | 39.33 | 39.76 | 3,900 | +0.16(+0.42%) |
Jan 28, 2015 | 40.64 | 40.64 | 39.60 | 39.60 | 17,446 | -0.05(-0.14%) |
Jan 27, 2015 | 40.33 | 40.33 | 39.59 | 39.65 | 1,757 | -0.02(-0.06%) |
Jan 26, 2015 | 39.56 | 39.69 | 39.52 | 39.68 | 2,917 | +0.40(+1.01%) |
Jan 23, 2015 | 39.37 | 39.54 | 39.27 | 39.28 | 6,366 | -0.15(-0.39%) |
Jan 22, 2015 | 39.13 | 39.49 | 39.13 | 39.43 | 1,832 | +0.07(+0.18%) |
Jan 21, 2015 | 39.11 | 39.41 | 39.11 | 39.36 | 5,306 | +0.05(+0.12%) |
Jan 20, 2015 | 39.23 | 39.48 | 39.19 | 39.32 | 11,518 | -0.01(-0.03%) |
Jan 16, 2015 | 39.28 | 39.35 | 39.22 | 39.33 | 4,614 | +0.07(+0.17%) |
Jan 15, 2015 | 39.09 | 39.33 | 39.09 | 39.26 | 4,989 | +0.06(+0.16%) |
Jan 14, 2015 | 39.22 | 39.37 | 39.16 | 39.20 | 6,257 | -0.19(-0.48%) |
Jan 13, 2015 | 39.49 | 39.60 | 39.34 | 39.39 | 5,742 | +0.12(+0.32%) |
Jan 12, 2015 | 39.62 | 39.62 | 39.22 | 39.26 | 3,265 | +0.05(+0.13%) |
Jan 09, 2015 | 39.20 | 39.59 | 39.04 | 39.21 | 12,298 | -0.36(-0.91%) |
Jan 08, 2015 | 38.73 | 39.99 | 38.73 | 39.57 | 17,879 | +0.16(+0.42%) |
Jan 07, 2015 | 39.14 | 39.60 | 39.12 | 39.41 | 19,461 | +0.19(+0.49%) |
Jan 06, 2015 | 39.55 | 39.55 | 39.21 | 39.21 | 24,849 | -0.23(-0.59%) |
Jan 05, 2015 | 40.40 | 40.42 | 39.44 | 39.44 | 35,196 | -0.18(-0.46%) |