Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.18 | 42.63 | 41.77 | 42.45 | 241,586 | -0.22(-0.52%) |
Mar 30, 2015 | 43.09 | 43.41 | 42.60 | 42.67 | 582,413 | -0.44(-1.02%) |
Mar 27, 2015 | 43.21 | 43.47 | 42.85 | 43.11 | 602,035 | -0.24(-0.55%) |
Mar 26, 2015 | 42.29 | 43.59 | 42.25 | 43.35 | 275,709 | +0.68(+1.59%) |
Mar 25, 2015 | 43.77 | 43.79 | 42.35 | 42.67 | 224,362 | -1.11(-2.54%) |
Mar 24, 2015 | 43.49 | 44.00 | 43.38 | 43.78 | 194,889 | +0.37(+0.85%) |
Mar 23, 2015 | 43.48 | 43.70 | 43.20 | 43.41 | 253,967 | -0.08(-0.18%) |
Mar 20, 2015 | 44.04 | 44.05 | 43.43 | 43.49 | 243,221 | +0.04(+0.09%) |
Mar 19, 2015 | 43.68 | 43.90 | 43.33 | 43.45 | 595,076 | -0.56(-1.27%) |
Mar 18, 2015 | 43.31 | 44.33 | 43.09 | 44.01 | 224,067 | +0.70(+1.62%) |
Mar 17, 2015 | 43.04 | 43.50 | 42.67 | 43.31 | 172,883 | +0.07(+0.16%) |
Mar 16, 2015 | 42.35 | 43.46 | 42.23 | 43.24 | 269,642 | +0.94(+2.22%) |
Mar 13, 2015 | 42.41 | 42.57 | 41.79 | 42.30 | 232,719 | -0.32(-0.75%) |
Mar 12, 2015 | 42.38 | 42.97 | 42.35 | 42.62 | 321,471 | +0.73(+1.74%) |
Mar 11, 2015 | 41.87 | 42.40 | 41.62 | 41.89 | 176,287 | +0.03(+0.07%) |
Mar 10, 2015 | 42.23 | 42.66 | 41.86 | 41.86 | 266,833 | -0.62(-1.46%) |
Mar 09, 2015 | 41.91 | 42.71 | 41.91 | 42.48 | 238,214 | +0.52(+1.24%) |
Mar 06, 2015 | 42.34 | 42.84 | 41.74 | 41.96 | 320,346 | -0.61(-1.43%) |
Mar 05, 2015 | 42.59 | 42.92 | 42.38 | 42.57 | 267,910 | -0.02(-0.05%) |
Mar 04, 2015 | 42.02 | 42.60 | 41.35 | 42.59 | 322,635 | +0.41(+0.97%) |
Mar 03, 2015 | 43.21 | 43.27 | 42.11 | 42.18 | 187,202 | -0.69(-1.61%) |
Mar 02, 2015 | 41.81 | 43.02 | 41.57 | 42.87 | 322,541 | +1.06(+2.54%) |
Feb 27, 2015 | 43.32 | 43.43 | 41.79 | 41.81 | 545,435 | -1.46(-3.37%) |
Feb 26, 2015 | 42.97 | 43.62 | 42.85 | 43.27 | 180,409 | +0.17(+0.39%) |
Feb 25, 2015 | 43.75 | 44.34 | 43.10 | 43.10 | 332,065 | -0.12(-0.28%) |
Feb 24, 2015 | 44.44 | 45.72 | 43.11 | 43.22 | 875,953 | -0.87(-1.97%) |
Feb 23, 2015 | 41.69 | 44.57 | 41.69 | 44.09 | 525,874 | +2.48(+5.96%) |
Feb 20, 2015 | 41.42 | 41.81 | 41.29 | 41.61 | 132,833 | +0.19(+0.46%) |
Feb 19, 2015 | 41.32 | 41.75 | 41.28 | 41.42 | 201,609 | -0.34(-0.81%) |
Feb 18, 2015 | 41.68 | 42.09 | 41.40 | 41.76 | 219,231 | -0.17(-0.41%) |
Feb 17, 2015 | 41.60 | 42.24 | 41.34 | 41.93 | 328,732 | +0.03(+0.07%) |
Feb 13, 2015 | 42.05 | 41.90 | 41.90 | 41.90 | 252,800 | +0.05(+0.12%) |
Feb 12, 2015 | 41.84 | 42.49 | 41.75 | 41.85 | 207,391 | +0.37(+0.89%) |
Feb 11, 2015 | 42.19 | 43.27 | 41.00 | 41.48 | 429,467 | -0.76(-1.80%) |
Feb 10, 2015 | 41.66 | 42.79 | 41.66 | 42.24 | 295,797 | +0.86(+2.08%) |
Feb 09, 2015 | 41.30 | 41.53 | 40.79 | 41.38 | 192,347 | +0.10(+0.24%) |
Feb 06, 2015 | 41.10 | 41.62 | 40.95 | 41.28 | 459,594 | +0.35(+0.86%) |
Feb 05, 2015 | 40.40 | 41.17 | 40.05 | 40.93 | 240,764 | +0.74(+1.84%) |
Feb 04, 2015 | 39.66 | 40.40 | 39.44 | 40.19 | 350,813 | +0.31(+0.78%) |
Feb 03, 2015 | 40.04 | 40.40 | 39.51 | 39.88 | 247,401 | +0.07(+0.18%) |
Feb 02, 2015 | 39.82 | 40.65 | 39.55 | 39.81 | 351,578 | +0.21(+0.53%) |
Jan 30, 2015 | 39.09 | 40.42 | 38.74 | 39.60 | 390,001 | +0.06(+0.15%) |
Jan 29, 2015 | 38.46 | 39.90 | 38.43 | 39.54 | 375,172 | +0.86(+2.22%) |
Jan 28, 2015 | 37.81 | 40.68 | 37.80 | 38.68 | 563,097 | +0.85(+2.25%) |
Jan 27, 2015 | 38.35 | 38.35 | 37.40 | 37.83 | 349,574 | -0.86(-2.22%) |
Jan 26, 2015 | 38.81 | 39.41 | 38.54 | 38.69 | 207,140 | -0.21(-0.54%) |
Jan 23, 2015 | 38.72 | 39.14 | 38.59 | 38.90 | 333,059 | +0.19(+0.49%) |
Jan 22, 2015 | 38.47 | 39.14 | 38.25 | 38.71 | 180,462 | +0.32(+0.83%) |
Jan 21, 2015 | 38.86 | 39.01 | 37.94 | 38.39 | 223,137 | -0.12(-0.31%) |
Jan 20, 2015 | 38.91 | 39.07 | 38.18 | 38.51 | 205,491 | -0.43(-1.10%) |
Jan 16, 2015 | 37.89 | 39.10 | 37.63 | 38.94 | 258,423 | +0.95(+2.50%) |
Jan 15, 2015 | 37.63 | 38.36 | 37.04 | 37.99 | 362,631 | +1.00(+2.70%) |
Jan 14, 2015 | 37.29 | 37.38 | 36.32 | 36.99 | 138,090 | -0.33(-0.88%) |
Jan 13, 2015 | 37.00 | 37.91 | 36.86 | 37.32 | 187,897 | +0.51(+1.39%) |
Jan 12, 2015 | 37.64 | 37.95 | 36.58 | 36.81 | 224,424 | -0.81(-2.15%) |
Jan 09, 2015 | 38.01 | 38.38 | 37.38 | 37.62 | 169,733 | -0.27(-0.71%) |
Jan 08, 2015 | 37.35 | 38.03 | 37.35 | 37.89 | 212,923 | +0.80(+2.16%) |
Jan 07, 2015 | 36.97 | 37.38 | 36.82 | 37.09 | 209,605 | +0.19(+0.51%) |
Jan 06, 2015 | 37.39 | 37.64 | 36.34 | 36.90 | 422,880 | -0.57(-1.52%) |
Jan 05, 2015 | 37.13 | 37.53 | 36.93 | 37.47 | 238,233 | -0.43(-1.13%) |