Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.78 | 41.93 | 40.64 | 40.71 | 334,917 | -0.24(-0.59%) |
Mar 30, 2015 | 40.63 | 41.05 | 40.63 | 40.95 | 336,391 | +0.55(+1.35%) |
Mar 27, 2015 | 40.43 | 40.46 | 40.27 | 40.41 | 301,284 | -0.02(-0.06%) |
Mar 26, 2015 | 40.35 | 40.60 | 40.18 | 40.43 | 263,831 | -0.08(-0.20%) |
Mar 25, 2015 | 41.16 | 41.16 | 40.49 | 40.52 | 351,735 | -0.59(-1.44%) |
Mar 24, 2015 | 41.38 | 41.40 | 41.11 | 41.11 | 307,611 | -0.34(-0.82%) |
Mar 23, 2015 | 41.61 | 41.75 | 41.44 | 41.44 | 341,067 | -0.18(-0.44%) |
Mar 20, 2015 | 41.21 | 41.66 | 41.16 | 41.63 | 254,932 | +0.58(+1.41%) |
Mar 19, 2015 | 41.18 | 41.25 | 40.89 | 41.05 | 238,216 | -0.32(-0.78%) |
Mar 18, 2015 | 41.02 | 41.49 | 40.89 | 41.37 | 286,068 | +0.26(+0.62%) |
Mar 17, 2015 | 41.02 | 41.19 | 40.86 | 41.11 | 287,313 | -0.03(-0.08%) |
Mar 16, 2015 | 40.93 | 41.20 | 40.91 | 41.15 | 466,683 | +0.42(+1.03%) |
Mar 13, 2015 | 40.90 | 40.94 | 40.48 | 40.73 | 343,502 | -0.26(-0.64%) |
Mar 12, 2015 | 40.43 | 41.00 | 40.43 | 40.99 | 495,595 | +0.83(+2.07%) |
Mar 11, 2015 | 40.01 | 40.23 | 39.98 | 40.16 | 496,572 | +0.26(+0.64%) |
Mar 10, 2015 | 40.28 | 40.28 | 39.88 | 39.90 | 395,398 | -0.70(-1.73%) |
Mar 09, 2015 | 40.47 | 40.66 | 40.46 | 40.60 | 298,166 | +0.18(+0.45%) |
Mar 06, 2015 | 40.73 | 41.04 | 40.36 | 40.42 | 384,647 | -0.35(-0.87%) |
Mar 05, 2015 | 40.69 | 40.82 | 40.60 | 40.78 | 268,745 | +0.14(+0.35%) |
Mar 04, 2015 | 40.75 | 40.89 | 40.51 | 40.64 | 208,959 | -0.26(-0.63%) |
Mar 03, 2015 | 40.90 | 40.97 | 40.79 | 40.89 | 246,310 | -0.09(-0.22%) |
Mar 02, 2015 | 40.69 | 41.02 | 40.67 | 40.98 | 301,490 | +0.28(+0.69%) |
Feb 27, 2015 | 40.75 | 40.85 | 40.65 | 40.70 | 237,237 | -0.12(-0.30%) |
Feb 26, 2015 | 40.91 | 40.91 | 40.68 | 40.83 | 197,075 | -0.09(-0.22%) |
Feb 25, 2015 | 40.87 | 41.07 | 40.86 | 40.92 | 229,050 | +0.00(+0.01%) |
Feb 24, 2015 | 40.88 | 41.07 | 40.84 | 40.91 | 187,265 | +0.08(+0.20%) |
Feb 23, 2015 | 40.82 | 40.83 | 40.63 | 40.83 | 299,789 | -0.06(-0.14%) |
Feb 20, 2015 | 40.51 | 40.92 | 40.32 | 40.89 | 290,705 | +0.28(+0.69%) |
Feb 19, 2015 | 40.71 | 40.74 | 40.53 | 40.61 | 268,733 | -0.17(-0.42%) |
Feb 18, 2015 | 40.91 | 40.92 | 40.68 | 40.78 | 226,058 | -0.21(-0.52%) |
Feb 17, 2015 | 40.83 | 41.07 | 40.82 | 41.00 | 238,978 | +0.13(+0.32%) |
Feb 13, 2015 | 40.90 | 40.87 | 40.87 | 40.87 | 195,652 | -0.03(-0.08%) |
Feb 12, 2015 | 40.53 | 40.92 | 40.49 | 40.90 | 192,503 | +0.45(+1.12%) |
Feb 11, 2015 | 40.40 | 40.54 | 40.22 | 40.45 | 271,661 | -0.02(-0.04%) |
Feb 10, 2015 | 40.47 | 40.51 | 40.18 | 40.46 | 240,749 | +0.26(+0.64%) |
Feb 09, 2015 | 40.26 | 40.38 | 40.13 | 40.21 | 240,009 | -0.18(-0.45%) |
Feb 06, 2015 | 40.52 | 40.79 | 40.32 | 40.39 | 265,755 | +0.16(+0.39%) |
Feb 05, 2015 | 39.89 | 40.29 | 39.89 | 40.23 | 246,568 | +0.40(+1.01%) |
Feb 04, 2015 | 39.78 | 40.09 | 39.75 | 39.83 | 402,131 | -0.09(-0.23%) |
Feb 03, 2015 | 39.46 | 39.93 | 39.46 | 39.92 | 340,045 | +0.67(+1.70%) |
Feb 02, 2015 | 38.81 | 39.29 | 38.47 | 39.25 | 551,194 | +0.51(+1.32%) |
Jan 30, 2015 | 39.04 | 39.27 | 38.70 | 38.74 | 333,882 | -0.59(-1.51%) |
Jan 29, 2015 | 39.07 | 39.39 | 38.86 | 39.33 | 238,170 | +0.31(+0.80%) |
Jan 28, 2015 | 39.90 | 39.90 | 39.02 | 39.02 | 380,373 | -0.69(-1.74%) |
Jan 27, 2015 | 39.70 | 39.93 | 39.56 | 39.71 | 652,648 | -0.35(-0.89%) |
Jan 26, 2015 | 39.75 | 40.08 | 39.65 | 40.07 | 600,468 | +0.25(+0.62%) |
Jan 23, 2015 | 40.08 | 40.24 | 39.82 | 39.82 | 331,260 | -0.40(-1.01%) |
Jan 22, 2015 | 39.43 | 40.25 | 39.26 | 40.22 | 539,655 | +0.98(+2.50%) |
Jan 21, 2015 | 39.14 | 39.41 | 38.90 | 39.24 | 1,996,385 | +0.10(+0.25%) |
Jan 20, 2015 | 39.52 | 39.57 | 39.00 | 39.14 | 2,793,035 | -0.26(-0.67%) |
Jan 16, 2015 | 38.77 | 39.41 | 38.68 | 39.41 | 388,084 | +0.49(+1.27%) |
Jan 15, 2015 | 39.27 | 39.37 | 38.82 | 38.91 | 453,864 | -0.42(-1.07%) |
Jan 14, 2015 | 39.26 | 39.42 | 38.83 | 39.33 | 389,002 | -0.47(-1.18%) |
Jan 13, 2015 | 40.13 | 40.37 | 39.50 | 39.80 | 325,459 | -0.12(-0.31%) |
Jan 12, 2015 | 40.22 | 40.29 | 39.79 | 39.93 | 266,909 | -0.28(-0.70%) |
Jan 09, 2015 | 40.78 | 40.78 | 40.17 | 40.21 | 264,395 | -0.49(-1.20%) |
Jan 08, 2015 | 40.51 | 40.77 | 40.46 | 40.69 | 313,933 | +0.55(+1.36%) |
Jan 07, 2015 | 40.08 | 40.20 | 39.81 | 40.15 | 273,854 | +0.42(+1.05%) |
Jan 06, 2015 | 40.37 | 40.40 | 39.57 | 39.73 | 560,865 | -0.55(-1.37%) |
Jan 05, 2015 | 40.91 | 40.91 | 40.21 | 40.28 | 405,371 | -0.73(-1.79%) |