Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.00 | 42.34 | 41.71 | 41.90 | 616,659 | -0.14(-0.33%) |
Mar 30, 2015 | 41.47 | 42.15 | 41.29 | 42.04 | 424,387 | +0.96(+2.34%) |
Mar 27, 2015 | 41.05 | 41.37 | 40.88 | 41.08 | 329,605 | -0.06(-0.14%) |
Mar 26, 2015 | 41.61 | 41.61 | 40.88 | 41.14 | 546,520 | -0.65(-1.57%) |
Mar 25, 2015 | 42.94 | 43.16 | 41.77 | 41.79 | 493,133 | -1.12(-2.61%) |
Mar 24, 2015 | 42.63 | 42.99 | 42.18 | 42.91 | 679,452 | +0.18(+0.42%) |
Mar 23, 2015 | 41.85 | 42.77 | 41.72 | 42.73 | 777,940 | +0.81(+1.94%) |
Mar 20, 2015 | 41.62 | 42.26 | 41.49 | 41.92 | 1,221,368 | +0.60(+1.46%) |
Mar 19, 2015 | 41.73 | 41.96 | 41.19 | 41.32 | 996,133 | -0.52(-1.23%) |
Mar 18, 2015 | 41.35 | 42.19 | 41.24 | 41.83 | 931,688 | +0.54(+1.30%) |
Mar 17, 2015 | 40.59 | 41.54 | 40.06 | 41.30 | 1,968,103 | +0.66(+1.63%) |
Mar 16, 2015 | 41.01 | 41.14 | 40.49 | 40.63 | 1,644,990 | +0.45(+1.11%) |
Mar 13, 2015 | 40.52 | 40.67 | 39.80 | 40.19 | 505,618 | -0.45(-1.10%) |
Mar 12, 2015 | 40.75 | 40.85 | 40.42 | 40.63 | 814,820 | +0.23(+0.56%) |
Mar 11, 2015 | 40.27 | 40.48 | 39.91 | 40.40 | 561,723 | +0.11(+0.27%) |
Mar 10, 2015 | 40.18 | 40.55 | 39.99 | 40.30 | 540,025 | -0.35(-0.85%) |
Mar 09, 2015 | 40.85 | 40.97 | 40.31 | 40.64 | 445,704 | -0.06(-0.15%) |
Mar 06, 2015 | 41.07 | 41.43 | 40.44 | 40.70 | 762,329 | -0.67(-1.63%) |
Mar 05, 2015 | 41.30 | 41.49 | 40.98 | 41.38 | 600,625 | +0.08(+0.19%) |
Mar 04, 2015 | 41.84 | 42.03 | 40.94 | 41.30 | 817,384 | -0.73(-1.74%) |
Mar 03, 2015 | 42.01 | 42.38 | 41.98 | 42.03 | 1,019,908 | -0.84(-1.96%) |
Mar 02, 2015 | 42.28 | 42.91 | 40.34 | 42.87 | 1,765,246 | -0.60(-1.39%) |
Feb 27, 2015 | 43.38 | 43.90 | 43.26 | 43.47 | 604,138 | +0.00(+0.00%) |
Feb 26, 2015 | 43.47 | 43.91 | 43.39 | 43.47 | 517,033 | +0.08(+0.18%) |
Feb 25, 2015 | 44.10 | 44.33 | 43.33 | 43.39 | 591,991 | -0.69(-1.57%) |
Feb 24, 2015 | 44.14 | 44.32 | 43.89 | 44.09 | 363,080 | +0.00(+0.00%) |
Feb 23, 2015 | 44.16 | 44.32 | 43.58 | 44.09 | 330,177 | -0.02(-0.04%) |
Feb 20, 2015 | 43.49 | 44.39 | 43.02 | 44.11 | 806,816 | +0.58(+1.34%) |
Feb 19, 2015 | 43.51 | 43.97 | 43.48 | 43.52 | 322,881 | +0.04(+0.09%) |
Feb 18, 2015 | 43.85 | 44.04 | 43.21 | 43.48 | 589,899 | -0.31(-0.70%) |
Feb 17, 2015 | 43.20 | 43.99 | 43.20 | 43.79 | 855,681 | -0.61(-1.38%) |
Feb 13, 2015 | 44.67 | 44.40 | 44.40 | 44.40 | 605,364 | -0.19(-0.42%) |
Feb 12, 2015 | 44.88 | 44.92 | 44.30 | 44.59 | 485,782 | +0.09(+0.20%) |
Feb 11, 2015 | 44.38 | 44.67 | 44.19 | 44.50 | 575,381 | -0.06(-0.13%) |
Feb 10, 2015 | 44.66 | 44.74 | 44.22 | 44.56 | 553,012 | +0.10(+0.22%) |
Feb 09, 2015 | 44.12 | 44.59 | 43.79 | 44.46 | 892,634 | +0.25(+0.56%) |
Feb 06, 2015 | 44.41 | 44.41 | 43.90 | 44.22 | 554,588 | -0.21(-0.47%) |
Feb 05, 2015 | 43.36 | 44.50 | 43.29 | 44.42 | 699,428 | +1.12(+2.58%) |
Feb 04, 2015 | 43.45 | 43.75 | 42.92 | 43.31 | 501,948 | -0.37(-0.84%) |
Feb 03, 2015 | 42.65 | 43.69 | 42.44 | 43.67 | 848,449 | +1.44(+3.42%) |
Feb 02, 2015 | 42.26 | 42.42 | 41.16 | 42.23 | 596,753 | +0.14(+0.33%) |
Jan 30, 2015 | 42.34 | 42.74 | 41.79 | 42.09 | 449,205 | -0.71(-1.66%) |
Jan 29, 2015 | 42.47 | 42.86 | 41.57 | 42.80 | 564,073 | +0.51(+1.22%) |
Jan 28, 2015 | 42.80 | 42.82 | 41.97 | 42.29 | 933,994 | -0.25(-0.58%) |
Jan 27, 2015 | 41.04 | 42.82 | 41.04 | 42.53 | 1,234,134 | +1.09(+2.63%) |
Jan 26, 2015 | 40.83 | 41.53 | 40.74 | 41.45 | 619,618 | +0.38(+0.92%) |
Jan 23, 2015 | 41.88 | 42.10 | 40.98 | 41.07 | 623,816 | -0.78(-1.87%) |
Jan 22, 2015 | 41.42 | 41.98 | 40.89 | 41.85 | 563,726 | +0.83(+2.03%) |
Jan 21, 2015 | 40.08 | 41.25 | 40.06 | 41.02 | 713,172 | +0.71(+1.77%) |
Jan 20, 2015 | 40.16 | 40.56 | 39.68 | 40.31 | 798,970 | +0.22(+0.54%) |
Jan 16, 2015 | 39.58 | 40.32 | 39.27 | 40.09 | 914,644 | +0.52(+1.33%) |
Jan 15, 2015 | 41.06 | 41.23 | 39.55 | 39.57 | 954,279 | -1.29(-3.15%) |
Jan 14, 2015 | 41.12 | 41.30 | 40.33 | 40.85 | 481,964 | -0.74(-1.78%) |
Jan 13, 2015 | 41.85 | 42.48 | 41.13 | 41.59 | 636,950 | -0.10(-0.24%) |
Jan 12, 2015 | 42.09 | 42.31 | 41.55 | 41.69 | 489,490 | -0.40(-0.94%) |
Jan 09, 2015 | 42.51 | 42.51 | 41.60 | 42.09 | 368,260 | -0.32(-0.75%) |
Jan 08, 2015 | 42.24 | 42.59 | 41.95 | 42.41 | 298,881 | +0.52(+1.25%) |
Jan 07, 2015 | 41.77 | 41.91 | 41.20 | 41.88 | 445,703 | +0.34(+0.81%) |
Jan 06, 2015 | 41.91 | 42.33 | 40.84 | 41.54 | 839,767 | -0.10(-0.24%) |
Jan 05, 2015 | 41.86 | 41.96 | 41.34 | 41.64 | 949,759 | -0.66(-1.57%) |