Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.02 | 42.12 | 42.01 | 42.08 | 25,057 | +0.06(+0.13%) |
Mar 30, 2015 | 42.06 | 42.06 | 42.00 | 42.03 | 15,086 | +0.00(+0.01%) |
Mar 27, 2015 | 42.12 | 42.12 | 41.96 | 42.02 | 15,322 | +0.01(+0.02%) |
Mar 26, 2015 | 41.93 | 42.05 | 41.88 | 42.02 | 60,760 | +0.08(+0.19%) |
Mar 25, 2015 | 41.99 | 42.07 | 41.91 | 41.94 | 16,736 | -0.00(-0.01%) |
Mar 24, 2015 | 42.01 | 42.02 | 41.92 | 41.94 | 19,898 | +0.02(+0.05%) |
Mar 23, 2015 | 42.00 | 42.00 | 41.91 | 41.92 | 17,267 | +0.11(+0.25%) |
Mar 20, 2015 | 41.97 | 41.97 | 41.52 | 41.82 | 338,528 | -0.13(-0.32%) |
Mar 19, 2015 | 42.01 | 42.01 | 41.93 | 41.95 | 27,120 | -0.02(-0.04%) |
Mar 18, 2015 | 42.06 | 42.06 | 41.86 | 41.97 | 87,569 | +0.02(+0.06%) |
Mar 17, 2015 | 41.97 | 41.97 | 41.90 | 41.94 | 25,486 | -0.03(-0.08%) |
Mar 16, 2015 | 41.99 | 41.99 | 41.87 | 41.97 | 16,946 | +0.03(+0.08%) |
Mar 13, 2015 | 41.94 | 41.95 | 41.91 | 41.94 | 33,574 | +0.00(+0.01%) |
Mar 12, 2015 | 42.01 | 42.01 | 41.85 | 41.94 | 33,524 | +0.04(+0.09%) |
Mar 11, 2015 | 41.90 | 41.90 | 41.80 | 41.90 | 23,746 | -0.06(-0.15%) |
Mar 10, 2015 | 41.89 | 41.97 | 41.86 | 41.96 | 30,976 | +0.10(+0.23%) |
Mar 09, 2015 | 41.85 | 41.87 | 41.84 | 41.87 | 50,052 | +0.02(+0.05%) |
Mar 06, 2015 | 41.85 | 41.85 | 41.82 | 41.85 | 19,114 | -0.00(-0.01%) |
Mar 05, 2015 | 41.81 | 41.92 | 41.81 | 41.85 | 36,800 | -0.03(-0.06%) |
Mar 04, 2015 | 41.90 | 41.90 | 41.85 | 41.87 | 252,611 | -0.03(-0.06%) |
Mar 03, 2015 | 41.88 | 41.92 | 41.81 | 41.90 | 1,917,587 | +0.07(+0.16%) |
Mar 02, 2015 | 41.87 | 41.94 | 41.82 | 41.83 | 2,706 | -0.01(-0.03%) |
Feb 27, 2015 | 41.92 | 41.94 | 41.82 | 41.85 | 4,327 | -0.10(-0.23%) |
Feb 26, 2015 | 41.82 | 41.85 | 41.82 | 41.95 | 11,673 | -0.07(-0.17%) |
Feb 25, 2015 | 42.07 | 42.07 | 41.91 | 42.02 | 8,597 | -0.09(-0.22%) |
Feb 24, 2015 | 42.03 | 42.11 | 41.87 | 42.11 | 11,531 | +0.09(+0.22%) |
Feb 23, 2015 | 41.99 | 42.02 | 41.83 | 42.02 | 20,252 | +0.08(+0.19%) |
Feb 20, 2015 | 41.94 | 41.97 | 41.93 | 41.94 | 5,338 | -0.04(-0.09%) |
Feb 19, 2015 | 42.27 | 42.27 | 41.97 | 41.97 | 10,991 | -0.03(-0.08%) |
Feb 18, 2015 | 41.93 | 42.01 | 41.93 | 42.01 | 6,274 | +0.13(+0.32%) |
Feb 17, 2015 | 41.95 | 41.95 | 41.86 | 41.87 | 12,000 | -0.03(-0.06%) |
Feb 13, 2015 | 41.94 | 41.90 | 41.90 | 41.90 | 17,612 | -0.02(-0.04%) |
Feb 12, 2015 | 42.02 | 42.05 | 41.84 | 41.92 | 293,174 | -0.06(-0.14%) |
Feb 11, 2015 | 41.88 | 41.98 | 41.82 | 41.97 | 7,527 | -0.01(-0.02%) |
Feb 10, 2015 | 41.98 | 41.98 | 41.92 | 41.98 | 27,990 | +0.02(+0.05%) |
Feb 09, 2015 | 42.01 | 42.01 | 41.95 | 41.96 | 2,537 | -0.02(-0.04%) |
Feb 06, 2015 | 42.04 | 42.04 | 41.96 | 41.98 | 2,728 | -0.13(-0.32%) |
Feb 05, 2015 | 42.13 | 42.13 | 41.98 | 42.12 | 4,467 | +0.03(+0.08%) |
Feb 04, 2015 | 42.13 | 42.13 | 41.95 | 42.08 | 11,773 | -0.05(-0.12%) |
Feb 03, 2015 | 42.23 | 42.23 | 41.95 | 42.13 | 3,254 | -0.13(-0.32%) |
Feb 02, 2015 | 42.27 | 42.27 | 42.15 | 42.27 | 826 | +0.11(+0.26%) |
Jan 30, 2015 | 41.96 | 42.18 | 41.96 | 42.16 | 1,184 | +0.20(+0.48%) |
Jan 29, 2015 | 42.11 | 42.11 | 41.95 | 41.96 | 8,765 | -0.19(-0.46%) |
Jan 28, 2015 | 42.09 | 42.15 | 42.07 | 42.15 | 1,120 | +0.03(+0.06%) |
Jan 27, 2015 | 42.07 | 42.14 | 42.02 | 42.12 | 2,410 | +0.13(+0.30%) |
Jan 26, 2015 | 42.12 | 42.12 | 42.00 | 42.00 | 2,870 | -0.06(-0.13%) |
Jan 23, 2015 | 42.15 | 42.15 | 41.94 | 42.06 | 4,675 | -0.00(-0.00%) |
Jan 22, 2015 | 42.03 | 42.06 | 42.03 | 42.06 | 1,667 | +0.07(+0.16%) |
Jan 21, 2015 | 42.08 | 42.08 | 41.99 | 41.99 | 3,028 | -0.08(-0.18%) |
Jan 20, 2015 | 42.07 | 42.11 | 42.07 | 42.07 | 6,510 | -0.02(-0.04%) |
Jan 16, 2015 | 42.16 | 42.16 | 42.06 | 42.08 | 5,508 | -0.04(-0.10%) |
Jan 15, 2015 | 42.15 | 42.15 | 42.00 | 42.12 | 8,724 | +0.06(+0.14%) |
Jan 14, 2015 | 42.07 | 42.08 | 42.06 | 42.07 | 1,888 | +0.03(+0.06%) |
Jan 13, 2015 | 42.01 | 42.05 | 42.01 | 42.04 | 5,192 | +0.02(+0.04%) |
Jan 12, 2015 | 41.94 | 42.02 | 41.94 | 42.02 | 8,132 | +0.08(+0.18%) |
Jan 09, 2015 | 41.92 | 41.95 | 41.92 | 41.95 | 437 | +0.05(+0.12%) |
Jan 08, 2015 | 41.95 | 41.97 | 41.82 | 41.90 | 2,973 | -0.01(-0.02%) |
Jan 07, 2015 | 42.12 | 42.12 | 41.79 | 41.91 | 7,989 | +0.01(+0.02%) |
Jan 06, 2015 | 41.86 | 41.92 | 41.73 | 41.90 | 8,538 | +0.09(+0.22%) |
Jan 05, 2015 | 41.90 | 41.90 | 41.77 | 41.81 | 7,264 | +0.01(+0.02%) |