Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.20 | 41.29 | 40.66 | 41.17 | 97,946 | -0.06(-0.15%) |
Mar 30, 2015 | 41.30 | 41.43 | 40.60 | 41.23 | 135,135 | +0.42(+1.03%) |
Mar 27, 2015 | 40.01 | 41.14 | 39.86 | 40.81 | 109,199 | +0.95(+2.38%) |
Mar 26, 2015 | 39.62 | 40.29 | 38.85 | 39.86 | 125,143 | +0.26(+0.66%) |
Mar 25, 2015 | 41.20 | 41.70 | 39.50 | 39.60 | 138,930 | -1.61(-3.91%) |
Mar 24, 2015 | 40.88 | 41.62 | 40.52 | 41.21 | 167,033 | +0.46(+1.13%) |
Mar 23, 2015 | 40.81 | 41.26 | 39.76 | 40.75 | 121,879 | -0.09(-0.22%) |
Mar 20, 2015 | 41.79 | 41.80 | 40.64 | 40.84 | 195,700 | -0.63(-1.52%) |
Mar 19, 2015 | 40.84 | 41.49 | 40.57 | 41.47 | 159,118 | +0.89(+2.19%) |
Mar 18, 2015 | 40.03 | 40.87 | 39.74 | 40.58 | 168,888 | +0.68(+1.70%) |
Mar 17, 2015 | 40.13 | 40.73 | 39.60 | 39.90 | 146,769 | -0.23(-0.57%) |
Mar 16, 2015 | 39.97 | 40.34 | 39.78 | 40.13 | 131,054 | +0.38(+0.96%) |
Mar 13, 2015 | 40.07 | 40.32 | 39.33 | 39.75 | 110,359 | -0.21(-0.53%) |
Mar 12, 2015 | 39.72 | 40.33 | 39.45 | 39.96 | 110,396 | +0.67(+1.71%) |
Mar 11, 2015 | 39.02 | 39.61 | 38.60 | 39.29 | 172,536 | +0.10(+0.26%) |
Mar 10, 2015 | 39.00 | 39.43 | 38.27 | 39.19 | 141,370 | -0.30(-0.76%) |
Mar 09, 2015 | 39.63 | 39.90 | 39.09 | 39.49 | 145,771 | -0.14(-0.35%) |
Mar 06, 2015 | 39.50 | 40.16 | 39.42 | 39.63 | 128,866 | -0.33(-0.83%) |
Mar 05, 2015 | 39.49 | 40.67 | 39.20 | 39.96 | 144,477 | +0.50(+1.27%) |
Mar 04, 2015 | 39.05 | 39.91 | 39.46 | 39.46 | 155,395 | +0.00(+0.00%) |
Mar 03, 2015 | 40.47 | 40.50 | 39.45 | 39.46 | 156,656 | -1.13(-2.78%) |
Mar 02, 2015 | 39.96 | 41.04 | 39.62 | 40.59 | 166,249 | +0.67(+1.68%) |
Feb 27, 2015 | 39.75 | 40.09 | 38.12 | 39.92 | 352,657 | -0.04(-0.10%) |
Feb 26, 2015 | 45.31 | 45.31 | 39.00 | 39.96 | 622,911 | -5.25(-11.61%) |
Feb 25, 2015 | 44.88 | 45.35 | 44.35 | 45.21 | 182,089 | +0.45(+1.01%) |
Feb 24, 2015 | 44.67 | 44.82 | 44.09 | 44.76 | 131,649 | -0.05(-0.11%) |
Feb 23, 2015 | 43.96 | 45.24 | 43.50 | 44.81 | 144,258 | +0.76(+1.73%) |
Feb 20, 2015 | 44.38 | 44.40 | 43.50 | 44.05 | 102,396 | -0.14(-0.32%) |
Feb 19, 2015 | 43.93 | 44.48 | 43.76 | 44.19 | 140,329 | -0.02(-0.05%) |
Feb 18, 2015 | 42.40 | 44.23 | 42.34 | 44.21 | 238,502 | +1.81(+4.27%) |
Feb 17, 2015 | 41.48 | 42.42 | 41.02 | 42.40 | 166,606 | +1.10(+2.66%) |
Feb 13, 2015 | 41.45 | 41.30 | 41.30 | 41.30 | 95,800 | -0.17(-0.41%) |
Feb 12, 2015 | 40.85 | 41.55 | 40.27 | 41.47 | 106,734 | +0.86(+2.12%) |
Feb 11, 2015 | 39.99 | 40.70 | 39.48 | 40.61 | 146,413 | +0.65(+1.63%) |
Feb 10, 2015 | 39.82 | 40.10 | 39.23 | 39.96 | 107,847 | +0.43(+1.09%) |
Feb 09, 2015 | 40.75 | 41.23 | 39.31 | 39.53 | 150,886 | -1.28(-3.14%) |
Feb 06, 2015 | 40.89 | 41.51 | 40.45 | 40.81 | 100,917 | -0.07(-0.17%) |
Feb 05, 2015 | 39.63 | 41.14 | 39.60 | 40.88 | 124,358 | +1.47(+3.73%) |
Feb 04, 2015 | 39.58 | 39.91 | 38.34 | 39.41 | 125,351 | -0.28(-0.71%) |
Feb 03, 2015 | 40.04 | 40.04 | 38.66 | 39.69 | 134,504 | -0.01(-0.03%) |
Feb 02, 2015 | 39.21 | 39.76 | 38.15 | 39.70 | 130,612 | +0.52(+1.33%) |
Jan 30, 2015 | 40.21 | 40.50 | 39.00 | 39.18 | 135,632 | -1.32(-3.26%) |
Jan 29, 2015 | 39.85 | 40.50 | 39.07 | 40.50 | 112,067 | +0.83(+2.09%) |
Jan 28, 2015 | 40.46 | 40.51 | 39.07 | 39.67 | 108,895 | -0.38(-0.95%) |
Jan 27, 2015 | 39.09 | 40.70 | 39.09 | 40.05 | 127,107 | +0.24(+0.60%) |
Jan 26, 2015 | 39.48 | 39.99 | 38.75 | 39.81 | 93,633 | +0.21(+0.53%) |
Jan 23, 2015 | 39.67 | 39.95 | 38.87 | 39.60 | 155,124 | +0.00(+0.00%) |
Jan 22, 2015 | 39.72 | 40.31 | 38.55 | 39.60 | 104,553 | -0.09(-0.23%) |
Jan 21, 2015 | 40.34 | 40.34 | 39.29 | 39.69 | 124,292 | -0.68(-1.68%) |
Jan 20, 2015 | 39.93 | 40.81 | 39.12 | 40.37 | 156,069 | +0.42(+1.05%) |
Jan 16, 2015 | 38.09 | 40.03 | 38.09 | 39.95 | 159,132 | +1.67(+4.36%) |
Jan 15, 2015 | 39.00 | 39.00 | 37.05 | 38.28 | 206,093 | -0.60(-1.54%) |
Jan 14, 2015 | 38.25 | 38.98 | 38.05 | 38.88 | 104,507 | -0.01(-0.03%) |
Jan 13, 2015 | 40.01 | 41.12 | 38.35 | 38.89 | 146,693 | -0.73(-1.84%) |
Jan 12, 2015 | 39.80 | 40.20 | 39.28 | 39.62 | 129,297 | -0.08(-0.20%) |
Jan 09, 2015 | 39.64 | 40.20 | 39.17 | 39.70 | 96,824 | +0.06(+0.15%) |
Jan 08, 2015 | 39.01 | 39.89 | 38.71 | 39.64 | 160,304 | +1.13(+2.93%) |
Jan 07, 2015 | 38.06 | 38.55 | 37.86 | 38.51 | 110,911 | +0.78(+2.07%) |
Jan 06, 2015 | 39.47 | 39.47 | 37.20 | 37.73 | 157,796 | -1.65(-4.19%) |
Jan 05, 2015 | 39.71 | 40.27 | 39.21 | 39.38 | 132,515 | -0.38(-0.96%) |