Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.41 | 39.65 | 39.15 | 39.58 | 1,001,544 | -0.08(-0.20%) |
Mar 30, 2015 | 39.10 | 39.73 | 39.00 | 39.66 | 466,844 | +0.75(+1.94%) |
Mar 27, 2015 | 39.15 | 39.15 | 38.75 | 38.90 | 485,587 | -0.20(-0.51%) |
Mar 26, 2015 | 38.54 | 39.25 | 38.41 | 39.10 | 574,170 | +0.35(+0.90%) |
Mar 25, 2015 | 39.66 | 39.66 | 38.74 | 38.75 | 473,299 | -0.81(-2.04%) |
Mar 24, 2015 | 39.51 | 39.66 | 39.34 | 39.56 | 481,911 | -0.04(-0.11%) |
Mar 23, 2015 | 40.02 | 40.04 | 39.59 | 39.60 | 478,306 | -0.41(-1.03%) |
Mar 20, 2015 | 39.42 | 40.09 | 39.23 | 40.02 | 1,256,056 | +0.76(+1.93%) |
Mar 19, 2015 | 39.27 | 39.44 | 38.96 | 39.26 | 439,903 | -0.18(-0.47%) |
Mar 18, 2015 | 39.33 | 39.63 | 39.01 | 39.44 | 526,168 | +0.14(+0.35%) |
Mar 17, 2015 | 38.94 | 39.38 | 38.89 | 39.30 | 650,285 | +0.05(+0.13%) |
Mar 16, 2015 | 38.75 | 39.37 | 38.68 | 39.25 | 523,170 | +0.61(+1.58%) |
Mar 13, 2015 | 38.96 | 39.01 | 38.49 | 38.64 | 501,727 | -0.45(-1.15%) |
Mar 12, 2015 | 38.64 | 39.10 | 38.23 | 39.09 | 480,086 | +0.62(+1.61%) |
Mar 11, 2015 | 38.10 | 38.50 | 37.75 | 38.47 | 768,437 | +0.73(+1.93%) |
Mar 10, 2015 | 37.58 | 38.23 | 37.49 | 37.75 | 760,684 | -0.17(-0.45%) |
Mar 09, 2015 | 37.79 | 38.15 | 37.60 | 37.92 | 1,061,299 | +0.13(+0.36%) |
Mar 06, 2015 | 38.18 | 38.44 | 37.72 | 37.78 | 611,996 | -0.43(-1.13%) |
Mar 05, 2015 | 38.07 | 38.35 | 38.01 | 38.21 | 626,685 | +0.16(+0.42%) |
Mar 04, 2015 | 38.34 | 38.55 | 37.90 | 38.05 | 665,510 | -0.50(-1.30%) |
Mar 03, 2015 | 38.80 | 39.00 | 38.49 | 38.55 | 286,054 | -0.40(-1.04%) |
Mar 02, 2015 | 38.43 | 38.97 | 38.28 | 38.96 | 615,500 | +0.32(+0.84%) |
Feb 27, 2015 | 38.94 | 39.16 | 38.61 | 38.63 | 442,336 | -0.21(-0.53%) |
Feb 26, 2015 | 38.96 | 39.15 | 38.76 | 38.84 | 583,558 | -0.19(-0.48%) |
Feb 25, 2015 | 38.52 | 39.15 | 38.46 | 39.03 | 555,420 | +0.39(+1.02%) |
Feb 24, 2015 | 38.52 | 38.80 | 38.39 | 38.63 | 665,922 | +0.08(+0.21%) |
Feb 23, 2015 | 38.94 | 38.94 | 38.50 | 38.55 | 604,586 | -0.38(-0.97%) |
Feb 20, 2015 | 38.31 | 38.95 | 37.99 | 38.93 | 511,300 | +0.51(+1.33%) |
Feb 19, 2015 | 38.74 | 38.80 | 38.39 | 38.42 | 493,503 | -0.44(-1.13%) |
Feb 18, 2015 | 38.59 | 38.89 | 38.45 | 38.86 | 430,707 | +0.09(+0.23%) |
Feb 17, 2015 | 38.83 | 38.90 | 38.52 | 38.77 | 491,368 | -0.01(-0.02%) |
Feb 13, 2015 | 38.65 | 38.78 | 38.78 | 38.78 | 650,159 | +0.06(+0.16%) |
Feb 12, 2015 | 38.60 | 38.78 | 38.42 | 38.71 | 409,834 | +0.27(+0.70%) |
Feb 11, 2015 | 38.27 | 38.57 | 38.03 | 38.45 | 526,468 | +0.22(+0.56%) |
Feb 10, 2015 | 38.03 | 38.26 | 37.60 | 38.23 | 490,516 | +0.52(+1.38%) |
Feb 09, 2015 | 37.65 | 37.91 | 37.44 | 37.71 | 524,766 | -0.19(-0.51%) |
Feb 06, 2015 | 38.20 | 38.34 | 37.67 | 37.90 | 730,558 | -0.09(-0.25%) |
Feb 05, 2015 | 37.57 | 38.04 | 37.31 | 38.00 | 552,859 | +0.51(+1.35%) |
Feb 04, 2015 | 36.91 | 37.70 | 36.27 | 37.49 | 632,803 | +0.50(+1.35%) |
Feb 03, 2015 | 36.66 | 37.02 | 36.54 | 36.99 | 454,189 | +0.50(+1.38%) |
Feb 02, 2015 | 36.26 | 36.55 | 35.60 | 36.49 | 535,843 | +0.43(+1.20%) |
Jan 30, 2015 | 36.43 | 36.51 | 36.01 | 36.06 | 1,410,666 | -0.62(-1.69%) |
Jan 29, 2015 | 36.48 | 36.69 | 35.85 | 36.68 | 694,287 | +0.47(+1.29%) |
Jan 28, 2015 | 36.17 | 36.73 | 36.13 | 36.21 | 863,699 | -0.04(-0.12%) |
Jan 27, 2015 | 35.88 | 36.52 | 35.52 | 36.26 | 517,148 | -0.48(-1.30%) |
Jan 26, 2015 | 36.15 | 36.74 | 35.94 | 36.73 | 594,440 | +0.48(+1.34%) |
Jan 23, 2015 | 36.31 | 36.54 | 36.18 | 36.25 | 514,346 | -0.04(-0.12%) |
Jan 22, 2015 | 35.72 | 36.34 | 35.21 | 36.29 | 682,145 | +0.74(+2.07%) |
Jan 21, 2015 | 35.52 | 35.76 | 35.05 | 35.55 | 589,167 | +0.06(+0.18%) |
Jan 20, 2015 | 35.67 | 35.79 | 34.98 | 35.49 | 606,638 | -0.01(-0.03%) |
Jan 16, 2015 | 35.06 | 35.55 | 34.83 | 35.50 | 507,405 | +0.31(+0.89%) |
Jan 15, 2015 | 35.55 | 36.02 | 35.06 | 35.19 | 776,027 | -0.34(-0.96%) |
Jan 14, 2015 | 35.32 | 35.68 | 34.99 | 35.53 | 606,395 | -0.25(-0.70%) |
Jan 13, 2015 | 35.91 | 36.51 | 35.42 | 35.78 | 871,309 | +0.08(+0.23%) |
Jan 12, 2015 | 35.72 | 35.88 | 35.41 | 35.70 | 751,856 | +0.03(+0.08%) |
Jan 09, 2015 | 35.99 | 36.34 | 35.54 | 35.67 | 891,132 | +0.28(+0.79%) |
Jan 08, 2015 | 35.28 | 35.52 | 35.12 | 35.39 | 792,726 | +0.44(+1.26%) |
Jan 07, 2015 | 34.84 | 34.96 | 34.14 | 34.95 | 558,852 | +0.50(+1.46%) |
Jan 06, 2015 | 35.08 | 35.14 | 34.21 | 34.45 | 645,829 | -0.51(-1.46%) |
Jan 05, 2015 | 35.17 | 35.30 | 34.66 | 34.96 | 464,560 | -0.58(-1.64%) |