Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.76 | 42.17 | 41.40 | 41.59 | 102,775 | -0.32(-0.76%) |
Mar 30, 2015 | 42.16 | 42.96 | 41.63 | 41.91 | 130,902 | -0.19(-0.45%) |
Mar 27, 2015 | 41.73 | 42.10 | 41.57 | 42.10 | 107,341 | +0.27(+0.65%) |
Mar 26, 2015 | 41.82 | 41.89 | 41.82 | 41.83 | 152,832 | -0.12(-0.29%) |
Mar 25, 2015 | 42.90 | 43.07 | 41.93 | 41.95 | 181,871 | -1.05(-2.44%) |
Mar 24, 2015 | 43.24 | 43.30 | 42.72 | 43.00 | 135,928 | -0.21(-0.49%) |
Mar 23, 2015 | 43.20 | 44.25 | 43.18 | 43.21 | 182,800 | -0.45(-1.03%) |
Mar 20, 2015 | 42.66 | 43.93 | 42.65 | 43.66 | 280,088 | +1.17(+2.75%) |
Mar 19, 2015 | 41.76 | 42.51 | 41.58 | 42.49 | 110,553 | +0.67(+1.60%) |
Mar 18, 2015 | 41.66 | 41.95 | 41.00 | 41.82 | 100,348 | -0.05(-0.12%) |
Mar 17, 2015 | 41.57 | 42.05 | 41.25 | 41.87 | 182,228 | -0.04(-0.10%) |
Mar 16, 2015 | 42.42 | 42.51 | 41.81 | 41.91 | 246,453 | -0.35(-0.83%) |
Mar 13, 2015 | 41.67 | 42.34 | 41.27 | 42.26 | 188,119 | +0.44(+1.05%) |
Mar 12, 2015 | 40.63 | 41.84 | 40.63 | 41.82 | 397,244 | +1.32(+3.26%) |
Mar 11, 2015 | 40.02 | 40.55 | 39.67 | 40.50 | 162,502 | +0.40(+1.00%) |
Mar 10, 2015 | 40.80 | 40.80 | 39.89 | 40.10 | 222,535 | -1.20(-2.91%) |
Mar 09, 2015 | 40.07 | 41.58 | 39.84 | 41.30 | 261,546 | +1.26(+3.15%) |
Mar 06, 2015 | 39.64 | 40.23 | 39.27 | 40.04 | 153,128 | +0.23(+0.58%) |
Mar 05, 2015 | 39.32 | 39.95 | 38.65 | 39.81 | 237,403 | +0.65(+1.66%) |
Mar 04, 2015 | 39.50 | 39.80 | 39.08 | 39.16 | 166,116 | -0.50(-1.26%) |
Mar 03, 2015 | 39.75 | 40.33 | 39.62 | 39.66 | 138,303 | -0.10(-0.25%) |
Mar 02, 2015 | 40.00 | 40.25 | 39.56 | 39.76 | 488,597 | -0.21(-0.53%) |
Feb 27, 2015 | 42.90 | 43.12 | 38.71 | 39.97 | 1,097,829 | -2.68(-6.28%) |
Feb 26, 2015 | 43.27 | 44.00 | 42.59 | 42.65 | 337,367 | -0.76(-1.75%) |
Feb 25, 2015 | 43.32 | 43.50 | 42.81 | 43.41 | 146,363 | +0.16(+0.37%) |
Feb 24, 2015 | 43.08 | 44.34 | 43.04 | 43.25 | 213,981 | +0.11(+0.25%) |
Feb 23, 2015 | 43.03 | 43.18 | 42.36 | 43.14 | 186,864 | +0.13(+0.30%) |
Feb 20, 2015 | 42.15 | 43.35 | 41.62 | 43.01 | 394,665 | +0.97(+2.31%) |
Feb 19, 2015 | 41.50 | 42.40 | 41.20 | 42.04 | 166,450 | +0.37(+0.89%) |
Feb 18, 2015 | 40.72 | 41.95 | 40.63 | 41.67 | 273,853 | +0.86(+2.11%) |
Feb 17, 2015 | 41.50 | 41.85 | 40.05 | 40.81 | 277,227 | -0.63(-1.52%) |
Feb 13, 2015 | 40.90 | 41.44 | 41.44 | 41.44 | 177,300 | +0.51(+1.25%) |
Feb 12, 2015 | 40.42 | 41.45 | 40.42 | 40.93 | 217,793 | +0.63(+1.56%) |
Feb 11, 2015 | 39.60 | 40.44 | 39.41 | 40.30 | 172,222 | +0.51(+1.28%) |
Feb 10, 2015 | 39.70 | 40.43 | 39.15 | 39.79 | 140,641 | +0.40(+1.02%) |
Feb 09, 2015 | 39.55 | 40.05 | 39.38 | 39.39 | 195,980 | -0.23(-0.58%) |
Feb 06, 2015 | 39.61 | 39.69 | 39.25 | 39.62 | 210,533 | +0.01(+0.03%) |
Feb 05, 2015 | 39.24 | 39.75 | 39.05 | 39.61 | 113,208 | +0.40(+1.02%) |
Feb 04, 2015 | 39.31 | 39.77 | 39.00 | 39.21 | 142,963 | -0.38(-0.96%) |
Feb 03, 2015 | 37.99 | 39.83 | 37.99 | 39.59 | 264,268 | +1.63(+4.29%) |
Feb 02, 2015 | 37.20 | 38.09 | 36.40 | 37.96 | 324,895 | +0.74(+1.99%) |
Jan 30, 2015 | 38.56 | 38.65 | 37.08 | 37.22 | 263,049 | -1.55(-4.00%) |
Jan 29, 2015 | 39.47 | 39.47 | 38.12 | 38.77 | 436,030 | -0.83(-2.10%) |
Jan 28, 2015 | 41.01 | 41.01 | 39.32 | 39.60 | 312,331 | -1.21(-2.96%) |
Jan 27, 2015 | 41.17 | 41.49 | 40.73 | 40.81 | 262,936 | -0.77(-1.85%) |
Jan 26, 2015 | 41.81 | 41.95 | 41.06 | 41.58 | 206,245 | -0.37(-0.88%) |
Jan 23, 2015 | 42.47 | 42.64 | 41.70 | 41.95 | 131,717 | -0.55(-1.29%) |
Jan 22, 2015 | 43.01 | 43.24 | 42.19 | 42.50 | 278,385 | -0.21(-0.49%) |
Jan 21, 2015 | 42.72 | 43.35 | 42.68 | 42.71 | 250,635 | -0.02(-0.05%) |
Jan 20, 2015 | 43.25 | 43.29 | 42.52 | 42.73 | 148,778 | -0.39(-0.90%) |
Jan 16, 2015 | 42.44 | 43.58 | 42.36 | 43.12 | 216,526 | +0.54(+1.27%) |
Jan 15, 2015 | 43.14 | 43.16 | 42.47 | 42.58 | 154,938 | -0.56(-1.30%) |
Jan 14, 2015 | 42.79 | 43.18 | 42.48 | 43.14 | 252,630 | -0.01(-0.02%) |
Jan 13, 2015 | 43.37 | 43.88 | 42.73 | 43.15 | 242,641 | +0.00(+0.00%) |
Jan 12, 2015 | 43.62 | 43.76 | 42.59 | 43.15 | 183,420 | -0.60(-1.37%) |
Jan 09, 2015 | 43.71 | 43.91 | 43.24 | 43.75 | 199,206 | +0.16(+0.37%) |
Jan 08, 2015 | 43.43 | 44.15 | 43.04 | 43.59 | 231,014 | +0.60(+1.40%) |
Jan 07, 2015 | 42.98 | 43.50 | 42.68 | 42.99 | 223,461 | +0.16(+0.37%) |
Jan 06, 2015 | 43.58 | 43.58 | 41.95 | 42.83 | 312,845 | -0.71(-1.63%) |
Jan 05, 2015 | 43.85 | 44.05 | 42.99 | 43.54 | 162,140 | -0.32(-0.73%) |