Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 43.26 | 43.48 | 42.11 | 43.08 | 239,369 | -0.41(-0.95%) |
Mar 30, 2015 | 42.96 | 43.75 | 42.85 | 43.50 | 78,888 | +0.77(+1.80%) |
Mar 27, 2015 | 42.39 | 42.92 | 41.96 | 42.73 | 104,582 | +0.27(+0.63%) |
Mar 26, 2015 | 42.61 | 42.98 | 42.27 | 42.46 | 105,151 | -0.22(-0.53%) |
Mar 25, 2015 | 44.23 | 44.23 | 42.63 | 42.68 | 137,881 | -1.49(-3.38%) |
Mar 24, 2015 | 44.27 | 44.86 | 43.94 | 44.18 | 128,422 | -0.15(-0.33%) |
Mar 23, 2015 | 44.23 | 44.48 | 43.88 | 44.33 | 118,682 | +0.12(+0.27%) |
Mar 20, 2015 | 43.25 | 44.29 | 43.19 | 44.20 | 327,700 | +1.24(+2.87%) |
Mar 19, 2015 | 43.09 | 43.54 | 42.69 | 42.97 | 63,617 | -0.18(-0.42%) |
Mar 18, 2015 | 42.93 | 43.46 | 42.52 | 43.15 | 140,705 | +0.16(+0.36%) |
Mar 17, 2015 | 41.17 | 43.29 | 41.17 | 42.99 | 226,968 | +1.63(+3.95%) |
Mar 16, 2015 | 41.73 | 41.96 | 40.82 | 41.36 | 294,638 | -0.03(-0.06%) |
Mar 13, 2015 | 43.12 | 43.56 | 41.30 | 41.39 | 229,364 | -1.66(-3.85%) |
Mar 12, 2015 | 43.18 | 44.12 | 42.98 | 43.05 | 258,381 | +0.24(+0.56%) |
Mar 11, 2015 | 42.32 | 42.86 | 41.93 | 42.80 | 144,008 | +0.48(+1.14%) |
Mar 10, 2015 | 42.09 | 42.76 | 41.60 | 42.32 | 194,041 | -0.17(-0.41%) |
Mar 09, 2015 | 40.74 | 43.05 | 40.74 | 42.49 | 198,927 | +2.01(+4.97%) |
Mar 06, 2015 | 40.88 | 41.15 | 39.93 | 40.48 | 162,629 | -0.55(-1.35%) |
Mar 05, 2015 | 42.17 | 42.48 | 40.77 | 41.03 | 138,073 | -1.15(-2.72%) |
Mar 04, 2015 | 42.80 | 43.04 | 42.10 | 42.18 | 186,778 | -0.75(-1.75%) |
Mar 03, 2015 | 43.09 | 43.24 | 42.71 | 42.93 | 87,756 | -0.41(-0.94%) |
Mar 02, 2015 | 43.80 | 44.05 | 43.16 | 43.34 | 97,091 | -0.35(-0.79%) |
Feb 27, 2015 | 42.92 | 43.85 | 42.81 | 43.69 | 209,947 | +0.67(+1.57%) |
Feb 26, 2015 | 41.98 | 43.46 | 41.98 | 43.01 | 106,177 | +1.00(+2.38%) |
Feb 25, 2015 | 42.78 | 42.84 | 41.83 | 42.01 | 179,025 | -0.68(-1.60%) |
Feb 24, 2015 | 42.99 | 43.66 | 42.66 | 42.69 | 108,207 | -0.41(-0.96%) |
Feb 23, 2015 | 43.25 | 43.43 | 42.59 | 43.11 | 126,198 | -0.16(-0.36%) |
Feb 20, 2015 | 43.36 | 43.73 | 42.41 | 43.26 | 165,561 | -0.09(-0.22%) |
Feb 19, 2015 | 42.73 | 43.56 | 42.50 | 43.36 | 116,928 | +0.39(+0.90%) |
Feb 18, 2015 | 42.93 | 43.18 | 41.97 | 42.97 | 303,499 | -0.18(-0.42%) |
Feb 17, 2015 | 42.20 | 44.23 | 41.35 | 43.15 | 622,394 | +2.98(+7.42%) |
Feb 13, 2015 | 40.08 | 40.17 | 40.17 | 40.17 | 278,453 | +0.18(+0.45%) |
Feb 12, 2015 | 40.33 | 40.47 | 39.88 | 39.99 | 133,002 | +0.03(+0.09%) |
Feb 11, 2015 | 40.53 | 40.87 | 39.84 | 39.95 | 105,480 | -0.71(-1.74%) |
Feb 10, 2015 | 40.86 | 40.86 | 40.12 | 40.66 | 67,537 | -0.03(-0.09%) |
Feb 09, 2015 | 41.22 | 41.65 | 40.46 | 40.70 | 95,433 | -0.85(-2.04%) |
Feb 06, 2015 | 41.55 | 42.34 | 40.97 | 41.54 | 133,738 | +0.06(+0.15%) |
Feb 05, 2015 | 40.98 | 41.60 | 40.86 | 41.48 | 88,336 | +0.60(+1.48%) |
Feb 04, 2015 | 40.31 | 41.06 | 40.17 | 40.88 | 209,097 | +0.25(+0.62%) |
Feb 03, 2015 | 39.01 | 40.66 | 39.01 | 40.63 | 152,056 | +1.96(+5.07%) |
Feb 02, 2015 | 38.12 | 38.75 | 37.24 | 38.67 | 157,937 | +0.96(+2.54%) |
Jan 30, 2015 | 38.46 | 38.55 | 37.66 | 37.71 | 108,607 | -1.13(-2.91%) |
Jan 29, 2015 | 38.21 | 38.94 | 37.86 | 38.84 | 181,465 | +0.65(+1.70%) |
Jan 28, 2015 | 38.62 | 38.95 | 38.08 | 38.19 | 176,518 | -0.22(-0.58%) |
Jan 27, 2015 | 37.99 | 38.69 | 37.96 | 38.42 | 179,195 | -0.15(-0.38%) |
Jan 26, 2015 | 39.07 | 39.10 | 38.30 | 38.56 | 272,768 | -0.68(-1.74%) |
Jan 23, 2015 | 40.27 | 40.53 | 39.18 | 39.25 | 200,954 | -1.09(-2.70%) |
Jan 22, 2015 | 38.15 | 40.33 | 37.67 | 40.33 | 215,362 | +2.57(+6.79%) |
Jan 21, 2015 | 38.10 | 38.71 | 37.29 | 37.77 | 435,879 | -0.39(-1.02%) |
Jan 20, 2015 | 40.36 | 40.38 | 38.12 | 38.16 | 379,105 | -2.24(-5.54%) |
Jan 16, 2015 | 40.42 | 41.06 | 39.99 | 40.40 | 195,099 | -0.28(-0.68%) |
Jan 15, 2015 | 41.86 | 42.07 | 40.62 | 40.67 | 86,174 | -0.95(-2.28%) |
Jan 14, 2015 | 40.72 | 41.76 | 40.72 | 41.62 | 176,777 | +0.31(+0.75%) |
Jan 13, 2015 | 42.35 | 43.27 | 40.71 | 41.31 | 224,946 | -0.50(-1.20%) |
Jan 12, 2015 | 42.04 | 42.45 | 41.07 | 41.81 | 167,435 | -0.35(-0.82%) |
Jan 09, 2015 | 43.08 | 43.27 | 41.81 | 42.16 | 145,820 | -0.83(-1.93%) |
Jan 08, 2015 | 43.21 | 43.39 | 42.88 | 42.99 | 154,559 | +0.23(+0.55%) |
Jan 07, 2015 | 43.24 | 43.37 | 42.36 | 42.75 | 148,272 | -0.06(-0.14%) |
Jan 06, 2015 | 44.70 | 45.16 | 42.23 | 42.81 | 237,610 | -1.90(-4.25%) |
Jan 05, 2015 | 45.30 | 45.78 | 44.46 | 44.71 | 126,429 | -0.90(-1.97%) |