Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.90 | 38.36 | 37.80 | 38.20 | 526,263 | -0.47(-1.21%) |
Mar 30, 2015 | 38.32 | 38.74 | 38.32 | 38.67 | 253,022 | +0.82(+2.15%) |
Mar 27, 2015 | 37.99 | 38.08 | 37.77 | 37.86 | 219,795 | -0.27(-0.71%) |
Mar 26, 2015 | 38.27 | 38.54 | 37.89 | 38.13 | 336,291 | -0.54(-1.38%) |
Mar 25, 2015 | 39.63 | 39.92 | 38.62 | 38.66 | 382,915 | -0.74(-1.88%) |
Mar 24, 2015 | 39.21 | 39.43 | 39.02 | 39.40 | 340,694 | -0.82(-2.05%) |
Mar 23, 2015 | 40.01 | 40.38 | 39.80 | 40.23 | 327,491 | +1.07(+2.73%) |
Mar 20, 2015 | 38.78 | 39.37 | 38.53 | 39.16 | 427,123 | +1.01(+2.65%) |
Mar 19, 2015 | 38.28 | 38.65 | 37.97 | 38.14 | 760,732 | -0.38(-0.98%) |
Mar 18, 2015 | 37.37 | 38.79 | 37.11 | 38.52 | 870,398 | +1.05(+2.79%) |
Mar 17, 2015 | 37.12 | 37.63 | 37.10 | 37.48 | 691,038 | +1.05(+2.89%) |
Mar 16, 2015 | 36.55 | 36.56 | 35.99 | 36.42 | 333,648 | +0.90(+2.53%) |
Mar 13, 2015 | 35.62 | 35.82 | 35.31 | 35.53 | 622,882 | -1.23(-3.34%) |
Mar 12, 2015 | 36.69 | 36.96 | 36.44 | 36.75 | 896,334 | +0.26(+0.70%) |
Mar 11, 2015 | 35.94 | 36.70 | 35.64 | 36.50 | 536,802 | +0.44(+1.21%) |
Mar 10, 2015 | 36.51 | 36.62 | 36.03 | 36.06 | 1,174,048 | -1.62(-4.30%) |
Mar 09, 2015 | 37.81 | 37.98 | 37.58 | 37.68 | 405,985 | +0.55(+1.49%) |
Mar 06, 2015 | 37.25 | 37.45 | 36.77 | 37.13 | 967,063 | -0.27(-0.73%) |
Mar 05, 2015 | 37.96 | 38.25 | 37.07 | 37.40 | 1,399,808 | -1.37(-3.53%) |
Mar 04, 2015 | 39.66 | 40.48 | 38.67 | 38.77 | 1,542,567 | -1.71(-4.23%) |
Mar 03, 2015 | 40.62 | 40.75 | 40.47 | 40.48 | 470,186 | -0.42(-1.03%) |
Mar 02, 2015 | 40.85 | 40.95 | 40.54 | 40.90 | 354,681 | +0.07(+0.18%) |
Feb 27, 2015 | 40.89 | 41.17 | 40.64 | 40.83 | 1,069,266 | -1.09(-2.59%) |
Feb 26, 2015 | 42.35 | 42.39 | 41.87 | 41.91 | 273,839 | -0.65(-1.53%) |
Feb 25, 2015 | 42.81 | 43.00 | 42.44 | 42.56 | 244,251 | -0.58(-1.35%) |
Feb 24, 2015 | 42.60 | 43.23 | 42.32 | 43.15 | 195,328 | +0.58(+1.35%) |
Feb 23, 2015 | 42.48 | 42.73 | 42.42 | 42.57 | 839,446 | -0.35(-0.82%) |
Feb 20, 2015 | 42.35 | 43.03 | 42.32 | 42.93 | 176,580 | +0.02(+0.06%) |
Feb 19, 2015 | 42.58 | 43.37 | 42.57 | 42.90 | 273,348 | +0.04(+0.10%) |
Feb 18, 2015 | 42.30 | 42.90 | 42.26 | 42.86 | 508,152 | +0.57(+1.34%) |
Feb 17, 2015 | 42.28 | 42.39 | 41.92 | 42.29 | 275,508 | -0.52(-1.21%) |
Feb 13, 2015 | 42.48 | 42.81 | 42.81 | 42.81 | 226,161 | -0.05(-0.12%) |
Feb 12, 2015 | 42.04 | 42.96 | 42.04 | 42.86 | 434,318 | +2.12(+5.19%) |
Feb 11, 2015 | 41.06 | 41.06 | 40.49 | 40.75 | 647,905 | +0.05(+0.12%) |
Feb 10, 2015 | 40.56 | 40.75 | 40.43 | 40.70 | 446,158 | -1.05(-2.52%) |
Feb 09, 2015 | 41.00 | 41.82 | 40.75 | 41.75 | 696,586 | +0.14(+0.34%) |
Feb 06, 2015 | 42.06 | 42.11 | 41.41 | 41.61 | 420,432 | -1.19(-2.79%) |
Feb 05, 2015 | 42.49 | 42.90 | 42.40 | 42.80 | 945,393 | +0.54(+1.29%) |
Feb 04, 2015 | 43.31 | 43.36 | 42.19 | 42.26 | 777,311 | -2.64(-5.89%) |
Feb 03, 2015 | 45.17 | 45.22 | 44.24 | 44.90 | 942,501 | -0.36(-0.80%) |
Feb 02, 2015 | 44.84 | 45.35 | 44.84 | 45.27 | 307,831 | +1.32(+3.00%) |
Jan 30, 2015 | 44.33 | 44.80 | 43.89 | 43.95 | 501,842 | -1.10(-2.45%) |
Jan 29, 2015 | 45.31 | 45.47 | 44.57 | 45.05 | 420,652 | -1.02(-2.22%) |
Jan 28, 2015 | 46.70 | 46.80 | 45.89 | 46.07 | 460,231 | -0.91(-1.93%) |
Jan 27, 2015 | 47.01 | 47.28 | 46.79 | 46.98 | 965,330 | -0.58(-1.21%) |
Jan 26, 2015 | 47.04 | 47.88 | 47.01 | 47.55 | 467,325 | +0.33(+0.70%) |
Jan 23, 2015 | 47.57 | 47.79 | 47.13 | 47.22 | 286,846 | -1.35(-2.78%) |
Jan 22, 2015 | 47.46 | 48.71 | 47.19 | 48.58 | 704,065 | +1.03(+2.16%) |
Jan 21, 2015 | 47.06 | 47.82 | 46.93 | 47.55 | 1,106,716 | +0.82(+1.76%) |
Jan 20, 2015 | 46.41 | 46.82 | 46.11 | 46.72 | 688,474 | +0.26(+0.57%) |
Jan 16, 2015 | 45.63 | 46.56 | 45.47 | 46.46 | 974,362 | +0.44(+0.95%) |
Jan 15, 2015 | 46.87 | 46.99 | 45.90 | 46.02 | 494,374 | -0.83(-1.77%) |
Jan 14, 2015 | 46.61 | 47.00 | 46.54 | 46.85 | 237,718 | -0.06(-0.12%) |
Jan 13, 2015 | 47.33 | 47.44 | 46.53 | 46.91 | 361,221 | -0.04(-0.09%) |
Jan 12, 2015 | 46.89 | 47.13 | 46.76 | 46.95 | 196,236 | +0.22(+0.48%) |
Jan 09, 2015 | 47.02 | 47.20 | 46.44 | 46.73 | 606,416 | +0.10(+0.21%) |
Jan 08, 2015 | 46.25 | 46.89 | 46.19 | 46.63 | 542,060 | +0.95(+2.07%) |
Jan 07, 2015 | 45.69 | 45.79 | 45.24 | 45.69 | 343,343 | +0.57(+1.26%) |
Jan 06, 2015 | 45.24 | 45.68 | 44.79 | 45.12 | 386,538 | +0.40(+0.90%) |
Jan 05, 2015 | 45.28 | 45.40 | 44.67 | 44.71 | 483,766 | +0.40(+0.91%) |