Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.80 | 40.53 | 39.60 | 40.48 | 179,696 | +0.61(+1.54%) |
Mar 30, 2015 | 40.08 | 40.30 | 39.49 | 39.87 | 159,963 | -0.21(-0.53%) |
Mar 27, 2015 | 40.26 | 40.44 | 39.87 | 40.08 | 105,382 | +0.01(+0.02%) |
Mar 26, 2015 | 40.37 | 40.43 | 39.76 | 40.07 | 278,857 | -0.43(-1.06%) |
Mar 25, 2015 | 41.39 | 41.39 | 40.23 | 40.50 | 429,222 | -0.56(-1.36%) |
Mar 24, 2015 | 41.40 | 41.40 | 40.60 | 41.06 | 157,588 | -0.23(-0.56%) |
Mar 23, 2015 | 40.58 | 41.35 | 40.29 | 41.29 | 214,972 | +0.45(+1.11%) |
Mar 20, 2015 | 41.09 | 41.57 | 40.57 | 40.84 | 362,937 | +0.00(+0.00%) |
Mar 19, 2015 | 40.08 | 40.92 | 39.69 | 40.84 | 274,012 | +0.75(+1.88%) |
Mar 18, 2015 | 39.08 | 40.16 | 38.91 | 40.08 | 238,403 | +0.99(+2.54%) |
Mar 17, 2015 | 39.00 | 39.14 | 38.72 | 39.09 | 216,382 | +0.13(+0.34%) |
Mar 16, 2015 | 38.66 | 39.02 | 38.39 | 38.96 | 159,906 | +0.38(+0.99%) |
Mar 13, 2015 | 38.87 | 38.95 | 38.25 | 38.58 | 176,463 | -0.21(-0.55%) |
Mar 12, 2015 | 37.93 | 38.90 | 37.93 | 38.79 | 179,371 | +0.95(+2.50%) |
Mar 11, 2015 | 38.08 | 38.10 | 37.69 | 37.84 | 122,405 | -0.06(-0.15%) |
Mar 10, 2015 | 38.11 | 38.31 | 37.84 | 37.90 | 264,100 | -0.23(-0.60%) |
Mar 09, 2015 | 38.35 | 38.50 | 38.07 | 38.13 | 137,953 | +0.02(+0.05%) |
Mar 06, 2015 | 38.74 | 38.75 | 37.84 | 38.11 | 602,602 | -0.66(-1.70%) |
Mar 05, 2015 | 38.76 | 39.03 | 38.52 | 38.77 | 118,244 | -0.01(-0.04%) |
Mar 04, 2015 | 38.68 | 38.95 | 38.16 | 38.78 | 266,030 | -0.04(-0.11%) |
Mar 03, 2015 | 38.41 | 39.07 | 38.30 | 38.82 | 386,597 | +0.34(+0.89%) |
Mar 02, 2015 | 39.19 | 39.51 | 38.45 | 38.48 | 252,087 | -0.42(-1.07%) |
Feb 27, 2015 | 38.68 | 38.94 | 38.35 | 38.90 | 221,386 | +0.17(+0.45%) |
Feb 26, 2015 | 38.71 | 38.78 | 38.08 | 38.73 | 159,340 | +0.00(+0.00%) |
Feb 25, 2015 | 39.18 | 39.18 | 38.17 | 38.73 | 338,428 | -0.29(-0.73%) |
Feb 24, 2015 | 38.52 | 39.48 | 38.34 | 39.01 | 531,409 | +0.55(+1.43%) |
Feb 23, 2015 | 37.72 | 38.78 | 37.27 | 38.46 | 607,759 | +0.72(+1.92%) |
Feb 20, 2015 | 36.99 | 37.90 | 36.59 | 37.74 | 214,131 | +1.05(+2.86%) |
Feb 19, 2015 | 37.21 | 37.70 | 36.22 | 36.69 | 367,401 | -0.50(-1.35%) |
Feb 18, 2015 | 36.86 | 37.20 | 36.86 | 37.19 | 174,047 | +0.08(+0.23%) |
Feb 17, 2015 | 37.41 | 37.41 | 37.06 | 37.11 | 151,221 | -0.31(-0.84%) |
Feb 13, 2015 | 37.79 | 37.42 | 37.42 | 37.42 | 94,893 | -0.38(-1.01%) |
Feb 12, 2015 | 37.93 | 38.08 | 37.70 | 37.80 | 78,921 | +0.11(+0.30%) |
Feb 11, 2015 | 37.91 | 38.22 | 37.56 | 37.69 | 161,500 | -0.19(-0.50%) |
Feb 10, 2015 | 37.14 | 38.04 | 37.04 | 37.88 | 256,843 | +1.02(+2.75%) |
Feb 09, 2015 | 37.65 | 37.65 | 36.77 | 36.86 | 265,711 | -0.79(-2.09%) |
Feb 06, 2015 | 37.56 | 37.74 | 37.35 | 37.65 | 245,355 | +0.03(+0.07%) |
Feb 05, 2015 | 37.84 | 38.01 | 37.56 | 37.62 | 208,847 | -0.06(-0.15%) |
Feb 04, 2015 | 37.36 | 37.91 | 37.34 | 37.68 | 185,958 | +0.25(+0.67%) |
Feb 03, 2015 | 37.99 | 37.99 | 37.26 | 37.43 | 233,170 | -0.48(-1.27%) |
Feb 02, 2015 | 38.32 | 38.32 | 37.53 | 37.91 | 330,125 | +0.13(+0.33%) |
Jan 30, 2015 | 37.72 | 38.04 | 37.65 | 37.78 | 204,981 | +0.08(+0.20%) |
Jan 29, 2015 | 36.93 | 37.75 | 36.63 | 37.70 | 161,626 | +0.81(+2.21%) |
Jan 28, 2015 | 37.25 | 37.43 | 36.89 | 36.89 | 81,143 | -0.25(-0.67%) |
Jan 27, 2015 | 37.11 | 37.28 | 36.75 | 37.14 | 233,163 | -0.07(-0.19%) |
Jan 26, 2015 | 37.13 | 37.49 | 37.00 | 37.21 | 166,676 | +0.07(+0.19%) |
Jan 23, 2015 | 36.65 | 37.21 | 36.38 | 37.14 | 204,032 | +0.63(+1.71%) |
Jan 22, 2015 | 36.05 | 36.51 | 36.04 | 36.51 | 219,724 | +0.49(+1.37%) |
Jan 21, 2015 | 35.52 | 36.19 | 35.52 | 36.02 | 182,363 | +0.48(+1.35%) |
Jan 20, 2015 | 35.34 | 35.54 | 35.20 | 35.54 | 225,325 | +0.37(+1.05%) |
Jan 16, 2015 | 35.20 | 35.42 | 34.90 | 35.17 | 1,637,130 | +0.05(+0.14%) |
Jan 15, 2015 | 35.39 | 35.62 | 34.86 | 35.12 | 320,384 | -0.29(-0.82%) |
Jan 14, 2015 | 35.83 | 35.84 | 34.80 | 35.42 | 274,847 | -0.47(-1.30%) |
Jan 13, 2015 | 36.11 | 36.51 | 35.33 | 35.88 | 235,466 | -0.22(-0.62%) |
Jan 12, 2015 | 35.55 | 36.17 | 35.27 | 36.10 | 416,232 | +0.63(+1.78%) |
Jan 09, 2015 | 35.23 | 35.63 | 35.04 | 35.47 | 483,124 | +0.31(+0.89%) |
Jan 08, 2015 | 34.53 | 35.19 | 34.53 | 35.16 | 557,967 | +0.76(+2.20%) |
Jan 07, 2015 | 34.53 | 34.71 | 34.33 | 34.40 | 228,704 | -0.15(-0.42%) |
Jan 06, 2015 | 33.56 | 35.23 | 33.51 | 34.55 | 585,912 | +1.02(+3.05%) |
Jan 05, 2015 | 32.91 | 33.56 | 32.83 | 33.52 | 991,481 | +0.63(+1.90%) |