Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.86 | 39.90 | 38.99 | 39.50 | 307,620 | -0.38(-0.95%) |
Mar 30, 2015 | 41.06 | 42.01 | 39.20 | 39.88 | 496,064 | -0.95(-2.33%) |
Mar 27, 2015 | 41.94 | 42.58 | 40.38 | 40.83 | 378,260 | -0.99(-2.37%) |
Mar 26, 2015 | 41.27 | 42.06 | 40.10 | 41.82 | 542,910 | +0.14(+0.34%) |
Mar 25, 2015 | 43.33 | 43.52 | 41.46 | 41.68 | 266,960 | -1.48(-3.43%) |
Mar 24, 2015 | 43.35 | 43.56 | 42.83 | 43.16 | 266,583 | -0.19(-0.44%) |
Mar 23, 2015 | 43.37 | 43.63 | 43.00 | 43.35 | 249,292 | -0.02(-0.05%) |
Mar 20, 2015 | 43.12 | 43.64 | 43.01 | 43.37 | 224,768 | -0.19(-0.44%) |
Mar 19, 2015 | 43.30 | 43.67 | 43.20 | 43.56 | 465,415 | +0.11(+0.25%) |
Mar 18, 2015 | 43.01 | 43.63 | 41.93 | 43.45 | 400,995 | +0.04(+0.09%) |
Mar 17, 2015 | 41.87 | 43.74 | 41.87 | 43.41 | 581,742 | +0.93(+2.19%) |
Mar 16, 2015 | 40.91 | 42.52 | 40.90 | 42.48 | 496,182 | +0.52(+1.24%) |
Mar 13, 2015 | 40.91 | 41.97 | 40.16 | 41.96 | 579,331 | +0.77(+1.87%) |
Mar 12, 2015 | 41.65 | 41.86 | 40.75 | 41.19 | 326,524 | -0.48(-1.15%) |
Mar 11, 2015 | 40.60 | 41.88 | 40.18 | 41.67 | 511,929 | +1.08(+2.66%) |
Mar 10, 2015 | 42.30 | 42.58 | 40.37 | 40.59 | 588,694 | -2.28(-5.32%) |
Mar 09, 2015 | 42.36 | 43.06 | 41.54 | 42.87 | 458,957 | +0.84(+2.00%) |
Mar 06, 2015 | 42.54 | 43.34 | 41.04 | 42.03 | 2,290,739 | -1.64(-3.76%) |
Mar 05, 2015 | 43.75 | 44.61 | 42.63 | 43.67 | 317,523 | -0.03(-0.07%) |
Mar 04, 2015 | 44.22 | 44.59 | 43.67 | 43.70 | 389,083 | -0.89(-2.00%) |
Mar 03, 2015 | 45.39 | 45.95 | 44.23 | 44.59 | 549,640 | -1.10(-2.41%) |
Mar 02, 2015 | 45.60 | 46.25 | 45.21 | 45.69 | 802,148 | +0.33(+0.73%) |
Feb 27, 2015 | 44.00 | 45.72 | 44.00 | 45.36 | 845,349 | +1.02(+2.30%) |
Feb 26, 2015 | 44.02 | 45.13 | 44.02 | 44.34 | 590,572 | -0.35(-0.78%) |
Feb 25, 2015 | 43.40 | 45.19 | 43.31 | 44.69 | 885,409 | +1.43(+3.31%) |
Feb 24, 2015 | 44.26 | 44.55 | 43.00 | 43.26 | 388,644 | -1.27(-2.85%) |
Feb 23, 2015 | 44.85 | 44.88 | 43.60 | 44.53 | 827,913 | -0.10(-0.22%) |
Feb 20, 2015 | 44.25 | 45.00 | 43.50 | 44.63 | 949,401 | +0.13(+0.29%) |
Feb 19, 2015 | 44.25 | 45.00 | 42.51 | 44.50 | 1,765,473 | +1.07(+2.46%) |
Feb 18, 2015 | 46.00 | 46.50 | 41.50 | 43.43 | 2,227,962 | +0.53(+1.24%) |
Feb 17, 2015 | 40.92 | 43.14 | 40.50 | 42.90 | 1,397,319 | +2.20(+5.41%) |
Feb 13, 2015 | 40.23 | 40.70 | 40.70 | 40.70 | 720,100 | +0.41(+1.02%) |
Feb 12, 2015 | 40.59 | 41.22 | 40.00 | 40.29 | 317,327 | -0.10(-0.25%) |
Feb 11, 2015 | 40.82 | 41.13 | 40.01 | 40.39 | 101,194 | -0.47(-1.15%) |
Feb 10, 2015 | 38.94 | 41.07 | 38.94 | 40.86 | 463,596 | +1.99(+5.12%) |
Feb 09, 2015 | 38.84 | 39.57 | 38.66 | 38.87 | 238,371 | -0.08(-0.21%) |
Feb 06, 2015 | 41.07 | 41.07 | 38.92 | 38.95 | 545,903 | -1.86(-4.56%) |
Feb 05, 2015 | 39.44 | 41.21 | 39.00 | 40.81 | 385,652 | +1.35(+3.42%) |
Feb 04, 2015 | 39.43 | 40.09 | 38.56 | 39.46 | 309,525 | -0.27(-0.68%) |
Feb 03, 2015 | 39.06 | 39.89 | 38.54 | 39.73 | 313,452 | +0.85(+2.19%) |
Feb 02, 2015 | 39.12 | 39.96 | 38.55 | 38.88 | 501,493 | -0.07(-0.18%) |
Jan 30, 2015 | 39.58 | 40.16 | 39.50 | 38.95 | 277,006 | -1.03(-2.58%) |
Jan 29, 2015 | 39.90 | 40.40 | 38.56 | 39.98 | 334,117 | +0.20(+0.50%) |
Jan 28, 2015 | 41.18 | 41.88 | 39.64 | 39.78 | 169,891 | -1.43(-3.47%) |
Jan 27, 2015 | 40.37 | 41.39 | 39.55 | 41.21 | 295,607 | +0.19(+0.46%) |
Jan 26, 2015 | 42.28 | 42.28 | 40.88 | 41.02 | 159,666 | -0.55(-1.32%) |
Jan 23, 2015 | 42.90 | 42.98 | 41.13 | 41.57 | 359,000 | -1.43(-3.33%) |
Jan 22, 2015 | 42.00 | 43.38 | 41.01 | 43.00 | 578,246 | +1.53(+3.69%) |
Jan 21, 2015 | 41.38 | 42.00 | 40.94 | 41.47 | 365,497 | -0.18(-0.43%) |
Jan 20, 2015 | 40.15 | 41.77 | 39.40 | 41.65 | 513,304 | +1.74(+4.36%) |
Jan 16, 2015 | 39.35 | 40.11 | 38.62 | 39.91 | 371,819 | +0.66(+1.68%) |
Jan 15, 2015 | 40.69 | 40.87 | 38.66 | 39.25 | 539,914 | -1.19(-2.94%) |
Jan 14, 2015 | 39.22 | 40.70 | 39.22 | 40.44 | 216,866 | +0.71(+1.79%) |
Jan 13, 2015 | 40.51 | 41.09 | 39.51 | 39.73 | 376,856 | -0.50(-1.24%) |
Jan 12, 2015 | 40.95 | 40.95 | 39.31 | 40.23 | 263,981 | -0.74(-1.81%) |
Jan 09, 2015 | 40.71 | 41.40 | 40.15 | 40.97 | 240,555 | +0.31(+0.76%) |
Jan 08, 2015 | 40.00 | 41.00 | 39.51 | 40.66 | 419,131 | +1.02(+2.57%) |
Jan 07, 2015 | 39.41 | 40.00 | 39.12 | 39.64 | 188,533 | +0.43(+1.10%) |
Jan 06, 2015 | 37.95 | 40.00 | 37.95 | 39.21 | 581,423 | +1.38(+3.65%) |
Jan 05, 2015 | 39.10 | 39.95 | 37.70 | 37.83 | 412,258 | -2.11(-5.28%) |