Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.01 | 40.43 | 39.86 | 40.16 | 126,787 | -0.15(-0.38%) |
Mar 30, 2015 | 40.00 | 40.48 | 39.92 | 40.31 | 60,618 | +0.43(+1.07%) |
Mar 27, 2015 | 40.00 | 40.02 | 39.41 | 39.89 | 78,593 | -0.24(-0.60%) |
Mar 26, 2015 | 40.65 | 40.91 | 40.05 | 40.13 | 55,324 | -0.02(-0.04%) |
Mar 25, 2015 | 39.86 | 40.51 | 39.72 | 40.14 | 318,567 | +0.66(+1.67%) |
Mar 24, 2015 | 39.60 | 39.69 | 39.18 | 39.48 | 59,013 | +0.00(+0.00%) |
Mar 23, 2015 | 39.48 | 40.20 | 39.48 | 39.48 | 74,681 | +0.00(+0.00%) |
Mar 20, 2015 | 39.26 | 39.63 | 39.09 | 39.48 | 52,700 | +0.83(+2.15%) |
Mar 19, 2015 | 38.63 | 39.02 | 38.45 | 38.65 | 65,569 | -0.65(-1.64%) |
Mar 18, 2015 | 37.87 | 39.48 | 37.58 | 39.30 | 126,933 | +1.20(+3.14%) |
Mar 17, 2015 | 38.05 | 38.27 | 37.79 | 38.10 | 118,371 | -0.27(-0.71%) |
Mar 16, 2015 | 37.94 | 38.43 | 37.56 | 38.37 | 118,632 | +0.11(+0.29%) |
Mar 13, 2015 | 38.57 | 38.60 | 37.98 | 38.26 | 251,502 | -0.70(-1.79%) |
Mar 12, 2015 | 39.37 | 39.49 | 38.89 | 38.96 | 58,188 | -0.31(-0.78%) |
Mar 11, 2015 | 39.13 | 39.41 | 38.78 | 39.26 | 100,062 | +0.13(+0.33%) |
Mar 10, 2015 | 39.24 | 39.74 | 39.10 | 39.14 | 182,476 | -0.76(-1.92%) |
Mar 09, 2015 | 40.34 | 40.66 | 39.87 | 39.90 | 155,060 | -0.58(-1.43%) |
Mar 06, 2015 | 41.00 | 41.37 | 40.38 | 40.48 | 232,920 | -0.94(-2.28%) |
Mar 05, 2015 | 41.23 | 41.47 | 40.91 | 41.42 | 178,579 | -0.08(-0.18%) |
Mar 04, 2015 | 41.45 | 41.61 | 40.82 | 41.50 | 185,924 | +0.05(+0.12%) |
Mar 03, 2015 | 41.24 | 41.73 | 41.04 | 41.45 | 127,068 | +0.24(+0.58%) |
Mar 02, 2015 | 41.28 | 41.28 | 40.47 | 41.21 | 148,219 | -0.11(-0.27%) |
Feb 27, 2015 | 41.14 | 41.57 | 41.05 | 41.32 | 198,606 | +0.38(+0.93%) |
Feb 26, 2015 | 41.36 | 41.46 | 40.77 | 40.94 | 267,993 | -0.81(-1.93%) |
Feb 25, 2015 | 41.56 | 41.83 | 41.08 | 41.74 | 194,729 | +0.20(+0.47%) |
Feb 24, 2015 | 41.94 | 42.12 | 41.02 | 41.55 | 205,380 | -0.14(-0.35%) |
Feb 23, 2015 | 41.66 | 42.16 | 41.23 | 41.69 | 148,059 | -0.54(-1.29%) |
Feb 20, 2015 | 42.68 | 42.98 | 42.00 | 42.23 | 304,738 | -0.61(-1.43%) |
Feb 19, 2015 | 41.99 | 43.19 | 41.78 | 42.85 | 184,762 | -0.24(-0.55%) |
Feb 18, 2015 | 42.90 | 43.36 | 42.67 | 43.08 | 242,163 | -0.28(-0.65%) |
Feb 17, 2015 | 42.36 | 43.36 | 41.81 | 43.36 | 613,467 | +0.75(+1.75%) |
Feb 13, 2015 | 41.90 | 42.62 | 42.62 | 42.62 | 244,440 | +1.31(+3.17%) |
Feb 12, 2015 | 41.71 | 42.30 | 41.16 | 41.31 | 379,379 | +0.20(+0.48%) |
Feb 11, 2015 | 40.75 | 41.42 | 40.65 | 41.11 | 393,081 | -0.42(-1.00%) |
Feb 10, 2015 | 42.33 | 42.40 | 41.02 | 41.53 | 283,023 | -0.93(-2.18%) |
Feb 09, 2015 | 41.96 | 42.82 | 41.93 | 42.46 | 206,700 | +0.68(+1.63%) |
Feb 06, 2015 | 42.01 | 42.21 | 41.46 | 41.78 | 282,263 | +0.14(+0.35%) |
Feb 05, 2015 | 41.39 | 41.84 | 41.05 | 41.63 | 282,581 | +0.89(+2.19%) |
Feb 04, 2015 | 41.41 | 41.45 | 40.22 | 40.74 | 447,217 | -1.22(-2.91%) |
Feb 03, 2015 | 41.05 | 42.38 | 41.05 | 41.96 | 618,431 | +1.46(+3.61%) |
Feb 02, 2015 | 39.70 | 40.52 | 39.37 | 40.50 | 457,074 | +1.36(+3.47%) |
Jan 30, 2015 | 38.02 | 39.65 | 37.94 | 39.14 | 477,995 | +0.76(+1.99%) |
Jan 29, 2015 | 38.52 | 38.59 | 37.36 | 38.38 | 328,460 | -0.16(-0.42%) |
Jan 28, 2015 | 40.47 | 40.49 | 38.42 | 38.54 | 661,210 | -2.15(-5.28%) |
Jan 27, 2015 | 39.98 | 40.79 | 39.98 | 40.69 | 249,511 | +0.29(+0.71%) |
Jan 26, 2015 | 39.88 | 40.41 | 39.49 | 40.40 | 109,397 | +0.69(+1.73%) |
Jan 23, 2015 | 40.10 | 40.54 | 39.70 | 39.71 | 98,812 | -0.41(-1.02%) |
Jan 22, 2015 | 40.42 | 40.59 | 39.51 | 40.12 | 128,582 | -0.11(-0.27%) |
Jan 21, 2015 | 39.29 | 40.24 | 39.21 | 40.23 | 354,131 | +1.13(+2.89%) |
Jan 20, 2015 | 39.22 | 39.22 | 38.30 | 39.10 | 328,773 | -0.26(-0.66%) |
Jan 16, 2015 | 37.78 | 39.36 | 37.78 | 39.36 | 198,603 | +1.86(+4.95%) |
Jan 15, 2015 | 38.97 | 39.26 | 37.49 | 37.50 | 119,132 | -1.04(-2.69%) |
Jan 14, 2015 | 38.06 | 38.57 | 37.45 | 38.54 | 118,958 | +0.05(+0.13%) |
Jan 13, 2015 | 38.60 | 39.09 | 38.13 | 38.49 | 1,491,462 | -0.08(-0.22%) |
Jan 12, 2015 | 39.30 | 39.31 | 38.29 | 38.57 | 590,434 | -1.52(-3.79%) |
Jan 09, 2015 | 40.85 | 40.98 | 39.77 | 40.09 | 112,250 | -0.68(-1.67%) |
Jan 08, 2015 | 40.66 | 40.90 | 40.17 | 40.77 | 151,058 | +0.68(+1.69%) |
Jan 07, 2015 | 40.78 | 40.78 | 39.67 | 40.09 | 160,445 | -0.10(-0.25%) |
Jan 06, 2015 | 40.71 | 41.11 | 39.86 | 40.20 | 199,382 | -0.76(-1.87%) |
Jan 05, 2015 | 41.69 | 41.73 | 40.65 | 40.96 | 364,376 | -1.67(-3.92%) |