Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.69 | 39.08 | 38.48 | 38.94 | 56,139 | +0.22(+0.56%) |
Mar 30, 2015 | 39.12 | 39.12 | 38.54 | 38.72 | 184,638 | -0.33(-0.84%) |
Mar 27, 2015 | 38.56 | 39.19 | 38.56 | 39.05 | 48,720 | +0.86(+2.26%) |
Mar 26, 2015 | 39.32 | 39.32 | 38.05 | 38.19 | 113,797 | -1.31(-3.33%) |
Mar 25, 2015 | 40.30 | 40.30 | 39.33 | 39.50 | 134,317 | -0.55(-1.37%) |
Mar 24, 2015 | 39.67 | 40.11 | 39.43 | 40.05 | 119,514 | +0.74(+1.88%) |
Mar 23, 2015 | 39.55 | 39.65 | 39.14 | 39.31 | 378,161 | -0.17(-0.43%) |
Mar 20, 2015 | 39.14 | 39.51 | 39.14 | 39.48 | 69,363 | +0.51(+1.31%) |
Mar 19, 2015 | 39.32 | 39.43 | 38.77 | 38.97 | 29,339 | -0.45(-1.15%) |
Mar 18, 2015 | 38.44 | 39.43 | 37.98 | 39.42 | 47,395 | +1.52(+4.02%) |
Mar 17, 2015 | 37.71 | 37.98 | 37.49 | 37.90 | 56,589 | +0.57(+1.52%) |
Mar 16, 2015 | 37.24 | 37.46 | 36.85 | 37.33 | 46,726 | +0.72(+1.97%) |
Mar 13, 2015 | 36.59 | 37.03 | 36.44 | 36.61 | 85,580 | -0.17(-0.47%) |
Mar 12, 2015 | 37.43 | 37.54 | 36.60 | 36.79 | 96,834 | -0.21(-0.56%) |
Mar 11, 2015 | 36.38 | 37.08 | 36.38 | 36.99 | 49,616 | +0.66(+1.80%) |
Mar 10, 2015 | 36.14 | 36.43 | 36.08 | 36.34 | 67,677 | +0.90(+2.55%) |
Mar 09, 2015 | 35.60 | 35.60 | 35.10 | 35.43 | 83,962 | +0.58(+1.68%) |
Mar 06, 2015 | 35.50 | 35.51 | 34.49 | 34.85 | 313,868 | -1.69(-4.62%) |
Mar 05, 2015 | 36.58 | 36.69 | 36.16 | 36.54 | 51,305 | -0.05(-0.14%) |
Mar 04, 2015 | 36.76 | 36.52 | 36.41 | 36.59 | 68,473 | +0.07(+0.18%) |
Mar 03, 2015 | 36.70 | 37.02 | 36.43 | 36.52 | 55,521 | -0.20(-0.55%) |
Mar 02, 2015 | 37.97 | 38.02 | 36.67 | 36.72 | 152,149 | -1.43(-3.76%) |
Feb 27, 2015 | 37.88 | 38.16 | 37.34 | 38.16 | 156,167 | +0.59(+1.56%) |
Feb 26, 2015 | 38.26 | 38.61 | 37.47 | 37.57 | 119,216 | -0.99(-2.57%) |
Feb 25, 2015 | 38.17 | 38.68 | 37.93 | 38.56 | 107,120 | +0.39(+1.02%) |
Feb 24, 2015 | 37.20 | 38.37 | 36.94 | 38.17 | 118,820 | +0.89(+2.38%) |
Feb 23, 2015 | 36.88 | 37.41 | 36.79 | 37.28 | 73,880 | +0.81(+2.22%) |
Feb 20, 2015 | 36.73 | 37.30 | 36.18 | 36.48 | 91,805 | +0.16(+0.45%) |
Feb 19, 2015 | 36.56 | 36.99 | 36.21 | 36.31 | 65,596 | -0.30(-0.81%) |
Feb 18, 2015 | 36.58 | 37.07 | 36.32 | 36.61 | 77,705 | +0.33(+0.90%) |
Feb 17, 2015 | 37.18 | 37.23 | 36.09 | 36.28 | 209,729 | -1.24(-3.31%) |
Feb 13, 2015 | 38.27 | 37.52 | 37.52 | 37.52 | 111,030 | -0.64(-1.67%) |
Feb 12, 2015 | 38.34 | 38.81 | 38.16 | 38.16 | 62,085 | -0.29(-0.76%) |
Feb 11, 2015 | 38.40 | 38.60 | 37.94 | 38.45 | 107,699 | +0.08(+0.20%) |
Feb 10, 2015 | 38.52 | 38.82 | 38.17 | 38.38 | 86,410 | -0.53(-1.35%) |
Feb 09, 2015 | 39.78 | 39.78 | 38.83 | 38.90 | 84,997 | -0.25(-0.63%) |
Feb 06, 2015 | 39.77 | 39.90 | 38.79 | 39.15 | 344,772 | -1.33(-3.29%) |
Feb 05, 2015 | 40.87 | 41.12 | 40.39 | 40.48 | 48,926 | -1.02(-2.45%) |
Feb 04, 2015 | 40.62 | 41.50 | 40.37 | 41.50 | 122,258 | +0.08(+0.19%) |
Feb 03, 2015 | 42.09 | 42.09 | 41.12 | 41.42 | 111,012 | -1.69(-3.93%) |
Feb 02, 2015 | 43.05 | 43.41 | 42.52 | 43.11 | 104,177 | -0.48(-1.10%) |
Jan 30, 2015 | 43.14 | 43.59 | 43.10 | 43.59 | 155,375 | +1.60(+3.82%) |
Jan 29, 2015 | 42.22 | 42.36 | 41.71 | 41.99 | 130,435 | -0.47(-1.10%) |
Jan 28, 2015 | 41.40 | 42.76 | 41.39 | 42.46 | 96,620 | +1.39(+3.38%) |
Jan 27, 2015 | 42.00 | 42.08 | 40.90 | 41.07 | 63,701 | +0.05(+0.12%) |
Jan 26, 2015 | 41.45 | 41.54 | 40.89 | 41.02 | 92,110 | -0.19(-0.46%) |
Jan 23, 2015 | 40.79 | 41.48 | 40.79 | 41.21 | 56,300 | +1.08(+2.70%) |
Jan 22, 2015 | 40.33 | 40.88 | 39.82 | 40.12 | 242,586 | -0.37(-0.92%) |
Jan 21, 2015 | 41.48 | 41.77 | 40.19 | 40.50 | 95,250 | -0.91(-2.20%) |
Jan 20, 2015 | 41.23 | 41.52 | 40.92 | 41.41 | 112,837 | +1.07(+2.64%) |
Jan 16, 2015 | 41.15 | 41.21 | 40.26 | 40.34 | 371,359 | -1.06(-2.55%) |
Jan 15, 2015 | 40.23 | 41.62 | 40.09 | 41.40 | 605,638 | +1.31(+3.27%) |
Jan 14, 2015 | 40.66 | 40.93 | 40.09 | 40.09 | 88,615 | +0.67(+1.71%) |
Jan 13, 2015 | 39.33 | 39.94 | 39.11 | 39.41 | 28,709 | -0.26(-0.66%) |
Jan 12, 2015 | 39.11 | 39.82 | 39.07 | 39.68 | 63,209 | +0.62(+1.59%) |
Jan 09, 2015 | 38.04 | 39.07 | 37.89 | 39.06 | 162,484 | +0.96(+2.52%) |
Jan 08, 2015 | 38.71 | 38.71 | 38.09 | 38.10 | 60,265 | -1.21(-3.08%) |
Jan 07, 2015 | 39.10 | 39.66 | 38.47 | 39.31 | 94,395 | -0.02(-0.05%) |
Jan 06, 2015 | 38.86 | 40.08 | 38.58 | 39.32 | 143,740 | +1.24(+3.26%) |
Jan 05, 2015 | 37.38 | 38.14 | 37.33 | 38.08 | 76,597 | +1.16(+3.14%) |