Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.65 | 42.21 | 41.63 | 42.00 | 303,703 | +0.22(+0.53%) |
Mar 30, 2015 | 41.42 | 41.86 | 41.04 | 41.78 | 569,735 | +0.51(+1.25%) |
Mar 27, 2015 | 40.36 | 41.47 | 39.90 | 41.27 | 856,705 | +2.77(+7.19%) |
Mar 26, 2015 | 38.15 | 38.70 | 38.05 | 38.50 | 418,631 | -0.09(-0.22%) |
Mar 25, 2015 | 39.42 | 39.51 | 38.58 | 38.58 | 333,178 | -0.87(-2.20%) |
Mar 24, 2015 | 39.83 | 40.02 | 39.45 | 39.45 | 312,809 | -0.68(-1.69%) |
Mar 23, 2015 | 39.78 | 40.46 | 39.78 | 40.13 | 524,697 | -0.81(-1.99%) |
Mar 20, 2015 | 40.81 | 41.13 | 40.61 | 40.94 | 267,889 | +0.29(+0.72%) |
Mar 19, 2015 | 40.60 | 40.98 | 40.34 | 40.65 | 412,585 | -0.14(-0.34%) |
Mar 18, 2015 | 39.99 | 40.88 | 39.83 | 40.79 | 279,413 | +0.87(+2.17%) |
Mar 17, 2015 | 39.94 | 40.14 | 39.83 | 39.92 | 390,505 | -0.68(-1.67%) |
Mar 16, 2015 | 39.96 | 40.67 | 39.96 | 40.60 | 334,896 | +0.80(+2.00%) |
Mar 13, 2015 | 39.38 | 39.88 | 39.36 | 39.80 | 270,016 | -0.03(-0.06%) |
Mar 12, 2015 | 39.40 | 39.84 | 39.23 | 39.83 | 485,243 | +1.17(+3.04%) |
Mar 11, 2015 | 38.58 | 38.87 | 38.58 | 38.65 | 224,645 | -0.17(-0.44%) |
Mar 10, 2015 | 39.37 | 39.38 | 38.81 | 38.82 | 418,024 | -0.61(-1.54%) |
Mar 09, 2015 | 39.14 | 39.47 | 39.09 | 39.43 | 133,003 | +0.48(+1.23%) |
Mar 06, 2015 | 39.54 | 39.57 | 38.75 | 38.95 | 262,988 | -0.86(-2.15%) |
Mar 05, 2015 | 39.53 | 39.88 | 39.46 | 39.81 | 184,874 | +0.65(+1.66%) |
Mar 04, 2015 | 38.95 | 39.16 | 38.81 | 39.16 | 221,034 | +0.14(+0.35%) |
Mar 03, 2015 | 39.23 | 39.37 | 38.87 | 39.02 | 322,969 | -0.45(-1.15%) |
Mar 02, 2015 | 38.50 | 39.65 | 38.49 | 39.48 | 688,031 | +0.82(+2.13%) |
Feb 27, 2015 | 38.30 | 38.81 | 38.30 | 38.65 | 266,301 | +0.14(+0.36%) |
Feb 26, 2015 | 38.48 | 38.63 | 38.32 | 38.52 | 172,880 | -0.08(-0.20%) |
Feb 25, 2015 | 38.63 | 38.71 | 38.40 | 38.59 | 278,650 | +0.15(+0.40%) |
Feb 24, 2015 | 38.44 | 38.45 | 38.08 | 38.44 | 194,856 | +0.03(+0.07%) |
Feb 23, 2015 | 38.41 | 38.53 | 38.20 | 38.41 | 324,147 | +0.33(+0.86%) |
Feb 20, 2015 | 38.10 | 38.18 | 37.73 | 38.09 | 234,245 | -0.46(-1.20%) |
Feb 19, 2015 | 39.20 | 39.23 | 38.43 | 38.55 | 420,976 | -0.13(-0.33%) |
Feb 18, 2015 | 38.70 | 38.77 | 38.34 | 38.68 | 665,376 | +0.96(+2.55%) |
Feb 17, 2015 | 37.77 | 37.87 | 37.65 | 37.72 | 425,668 | -0.15(-0.38%) |
Feb 13, 2015 | 38.08 | 37.86 | 37.86 | 37.86 | 360,909 | -0.76(-1.96%) |
Feb 12, 2015 | 38.56 | 38.84 | 38.47 | 38.62 | 1,153,573 | +0.52(+1.37%) |
Feb 11, 2015 | 37.90 | 38.18 | 37.83 | 38.10 | 373,600 | +0.29(+0.77%) |
Feb 10, 2015 | 37.75 | 37.96 | 37.56 | 37.81 | 461,208 | +0.78(+2.09%) |
Feb 09, 2015 | 37.19 | 37.40 | 36.92 | 37.04 | 227,748 | -0.49(-1.32%) |
Feb 06, 2015 | 37.69 | 37.84 | 37.44 | 37.53 | 164,825 | -0.35(-0.92%) |
Feb 05, 2015 | 37.96 | 38.03 | 37.65 | 37.88 | 303,969 | +0.32(+0.86%) |
Feb 04, 2015 | 37.49 | 37.89 | 37.43 | 37.56 | 283,015 | -0.32(-0.83%) |
Feb 03, 2015 | 37.36 | 37.88 | 37.36 | 37.87 | 269,204 | +0.32(+0.84%) |
Feb 02, 2015 | 37.85 | 37.87 | 37.04 | 37.56 | 311,755 | -0.43(-1.14%) |
Jan 30, 2015 | 38.59 | 38.76 | 37.98 | 37.99 | 361,073 | -0.75(-1.94%) |
Jan 29, 2015 | 38.43 | 38.89 | 37.95 | 38.74 | 421,926 | -0.28(-0.72%) |
Jan 28, 2015 | 40.26 | 40.27 | 38.95 | 39.02 | 468,854 | -0.72(-1.82%) |
Jan 27, 2015 | 40.15 | 40.20 | 39.49 | 39.75 | 580,429 | -0.37(-0.91%) |
Jan 26, 2015 | 39.88 | 40.18 | 39.72 | 40.11 | 323,325 | +0.25(+0.62%) |
Jan 23, 2015 | 40.06 | 40.10 | 39.78 | 39.87 | 178,987 | +0.11(+0.28%) |
Jan 22, 2015 | 39.40 | 39.97 | 39.09 | 39.76 | 288,729 | +0.55(+1.41%) |
Jan 21, 2015 | 39.17 | 39.41 | 38.98 | 39.20 | 298,585 | +0.32(+0.81%) |
Jan 20, 2015 | 39.16 | 39.17 | 38.78 | 38.89 | 413,971 | -0.05(-0.13%) |
Jan 16, 2015 | 38.93 | 38.99 | 38.33 | 38.94 | 239,373 | +0.36(+0.93%) |
Jan 15, 2015 | 39.19 | 39.21 | 38.44 | 38.58 | 352,058 | -0.24(-0.62%) |
Jan 14, 2015 | 39.01 | 39.06 | 38.50 | 38.82 | 607,643 | -0.20(-0.50%) |
Jan 13, 2015 | 39.70 | 39.75 | 38.73 | 39.01 | 429,681 | -0.28(-0.72%) |
Jan 12, 2015 | 40.10 | 40.11 | 39.24 | 39.29 | 1,006,560 | +0.18(+0.46%) |
Jan 09, 2015 | 39.34 | 39.36 | 38.86 | 39.12 | 333,180 | -0.27(-0.69%) |
Jan 08, 2015 | 38.72 | 39.48 | 38.71 | 39.39 | 535,953 | +0.47(+1.20%) |
Jan 07, 2015 | 38.72 | 39.01 | 38.55 | 38.92 | 815,630 | +0.13(+0.33%) |
Jan 06, 2015 | 38.61 | 39.03 | 38.13 | 38.79 | 480,369 | +0.21(+0.55%) |
Jan 05, 2015 | 39.16 | 39.18 | 38.54 | 38.58 | 660,103 | -0.01(-0.02%) |