Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.00 | 40.56 | 39.95 | 40.02 | 1,008,713 | +0.02(+0.05%) |
Mar 30, 2015 | 40.01 | 40.62 | 39.90 | 40.00 | 710,406 | -0.04(-0.10%) |
Mar 27, 2015 | 40.35 | 40.65 | 39.62 | 40.04 | 786,498 | -0.35(-0.87%) |
Mar 26, 2015 | 41.06 | 41.55 | 40.18 | 40.39 | 876,476 | -0.72(-1.75%) |
Mar 25, 2015 | 41.32 | 41.63 | 41.00 | 41.11 | 641,055 | +0.06(+0.15%) |
Mar 24, 2015 | 40.29 | 41.23 | 40.25 | 41.05 | 496,678 | +0.68(+1.68%) |
Mar 23, 2015 | 40.75 | 41.15 | 40.31 | 40.37 | 498,831 | -0.34(-0.84%) |
Mar 20, 2015 | 40.46 | 41.18 | 40.30 | 40.71 | 2,880,541 | +0.56(+1.39%) |
Mar 19, 2015 | 41.00 | 41.28 | 39.96 | 40.15 | 886,096 | -1.08(-2.62%) |
Mar 18, 2015 | 40.51 | 41.50 | 40.22 | 41.23 | 804,432 | +0.42(+1.03%) |
Mar 17, 2015 | 39.90 | 40.87 | 39.75 | 40.81 | 761,533 | +0.93(+2.33%) |
Mar 16, 2015 | 39.81 | 40.03 | 39.60 | 39.88 | 959,213 | -0.06(-0.15%) |
Mar 13, 2015 | 40.13 | 40.20 | 39.55 | 39.94 | 1,288,277 | -0.28(-0.70%) |
Mar 12, 2015 | 40.16 | 40.51 | 39.93 | 40.22 | 907,082 | +0.20(+0.50%) |
Mar 11, 2015 | 40.30 | 40.56 | 39.60 | 40.02 | 2,016,365 | +0.56(+1.42%) |
Mar 10, 2015 | 39.50 | 39.83 | 39.11 | 39.46 | 1,326,938 | -0.38(-0.95%) |
Mar 09, 2015 | 40.98 | 40.98 | 39.84 | 39.84 | 751,582 | -0.70(-1.73%) |
Mar 06, 2015 | 40.74 | 41.01 | 40.10 | 40.54 | 927,492 | -0.37(-0.90%) |
Mar 05, 2015 | 41.49 | 41.60 | 40.85 | 40.91 | 892,584 | -0.45(-1.09%) |
Mar 04, 2015 | 41.63 | 40.62 | 41.36 | 918,178 | -0.27(-0.65%) | |
Mar 03, 2015 | 42.10 | 41.63 | 1,220,324 | -0.07(-0.17%) | ||
Mar 02, 2015 | 40.37 | 41.89 | 40.07 | 41.70 | 1,774,296 | +1.72(+4.30%) |
Feb 27, 2015 | 39.00 | 40.00 | 38.75 | 39.98 | 1,864,777 | +1.09(+2.80%) |
Feb 26, 2015 | 38.50 | 38.89 | 1,169,928 | -0.42(-1.07%) | ||
Feb 25, 2015 | 39.99 | 39.99 | 38.98 | 39.31 | 1,046,688 | -0.51(-1.28%) |
Feb 24, 2015 | 39.90 | 40.00 | 39.31 | 39.82 | 825,454 | +0.50(+1.27%) |
Feb 23, 2015 | 39.29 | 39.64 | 38.90 | 39.32 | 740,598 | -0.07(-0.18%) |
Feb 20, 2015 | 39.80 | 40.01 | 39.06 | 39.39 | 692,967 | -0.47(-1.18%) |
Feb 19, 2015 | 40.00 | 40.51 | 39.55 | 39.86 | 798,043 | -0.29(-0.72%) |
Feb 18, 2015 | 40.30 | 40.78 | 40.02 | 40.15 | 689,902 | -0.39(-0.96%) |
Feb 17, 2015 | 40.08 | 40.89 | 39.71 | 40.54 | 837,694 | +0.15(+0.37%) |
Feb 13, 2015 | 40.39 | 40.39 | 40.39 | 0 | +0.23(+0.57%) | |
Feb 12, 2015 | 39.50 | 40.36 | 39.09 | 40.16 | 1,337,568 | +1.19(+3.05%) |
Feb 11, 2015 | 38.54 | 38.97 | 37.84 | 38.97 | 1,714,738 | +0.67(+1.75%) |
Feb 10, 2015 | 38.75 | 38.81 | 37.64 | 38.30 | 1,543,138 | -0.28(-0.73%) |
Feb 09, 2015 | 39.00 | 39.00 | 38.44 | 38.58 | 670,490 | -0.11(-0.28%) |
Feb 06, 2015 | 40.00 | 40.05 | 38.45 | 38.69 | 1,054,192 | -1.13(-2.84%) |
Feb 05, 2015 | 39.87 | 40.22 | 39.33 | 39.82 | 1,466,795 | +0.00(+0.00%) |
Feb 04, 2015 | 40.80 | 40.85 | 39.26 | 39.82 | 1,543,787 | -1.62(-3.91%) |
Feb 03, 2015 | 41.24 | 42.32 | 40.75 | 41.44 | 908,779 | +0.78(+1.92%) |
Feb 02, 2015 | 40.20 | 40.79 | 39.12 | 40.66 | 588,038 | +1.18(+2.99%) |
Jan 30, 2015 | 38.64 | 39.84 | 38.24 | 39.48 | 1,173,400 | +0.69(+1.78%) |
Jan 29, 2015 | 39.85 | 40.55 | 38.38 | 38.79 | 1,633,434 | -0.94(-2.37%) |
Jan 28, 2015 | 40.82 | 41.10 | 39.67 | 39.73 | 1,430,120 | -1.46(-3.54%) |
Jan 27, 2015 | 41.16 | 41.43 | 40.16 | 41.19 | 1,231,010 | +0.05(+0.12%) |
Jan 26, 2015 | 40.04 | 41.46 | 40.04 | 41.14 | 937,592 | +0.96(+2.39%) |
Jan 23, 2015 | 39.98 | 40.75 | 39.85 | 40.18 | 712,038 | +0.33(+0.83%) |
Jan 22, 2015 | 40.17 | 39.18 | 39.85 | 1,149,105 | +0.65(+1.66%) | |
Jan 21, 2015 | 37.23 | 39.38 | 36.95 | 39.20 | 934,960 | +1.96(+5.26%) |
Jan 20, 2015 | 38.35 | 38.40 | 36.95 | 37.24 | 1,087,812 | -0.84(-2.21%) |
Jan 19, 2015 | 38.09 | 38.45 | 37.85 | 38.08 | 277,512 | -0.01(-0.03%) |
Jan 16, 2015 | 37.17 | 38.41 | 37.17 | 38.09 | 1,245,421 | +0.83(+2.23%) |
Jan 15, 2015 | 36.98 | 37.26 | 1,053,714 | -0.93(-2.44%) | ||
Jan 14, 2015 | 36.85 | 38.21 | 36.16 | 38.19 | 1,444,754 | +0.96(+2.58%) |
Jan 13, 2015 | 39.00 | 39.46 | 36.99 | 37.23 | 1,932,192 | -1.59(-4.10%) |
Jan 12, 2015 | 39.50 | 39.80 | 38.21 | 38.82 | 1,270,377 | -0.98(-2.46%) |
Jan 09, 2015 | 40.44 | 41.19 | 39.75 | 39.80 | 853,582 | -0.59(-1.46%) |
Jan 08, 2015 | 39.76 | 40.52 | 39.38 | 40.39 | 1,235,176 | +0.84(+2.12%) |
Jan 07, 2015 | 40.46 | 40.88 | 39.44 | 39.55 | 1,206,910 | -0.66(-1.64%) |
Jan 06, 2015 | 41.15 | 41.22 | 39.51 | 40.21 | 1,567,173 | -0.94(-2.28%) |
Jan 05, 2015 | 42.80 | 43.13 | 40.95 | 41.15 | 1,200,289 | -2.20(-5.07%) |