Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.39 | 38.57 | 38.00 | 38.49 | 377,712 | -0.20(-0.52%) |
Mar 30, 2015 | 38.39 | 38.85 | 38.19 | 38.69 | 304,430 | +0.39(+1.02%) |
Mar 27, 2015 | 38.44 | 38.70 | 37.81 | 38.30 | 514,247 | -0.09(-0.22%) |
Mar 26, 2015 | 37.75 | 38.63 | 37.51 | 38.38 | 558,442 | +0.52(+1.36%) |
Mar 25, 2015 | 38.97 | 38.97 | 37.82 | 37.87 | 489,710 | -1.04(-2.67%) |
Mar 24, 2015 | 39.40 | 39.43 | 38.52 | 38.91 | 653,559 | -0.54(-1.37%) |
Mar 23, 2015 | 39.32 | 39.68 | 39.24 | 39.45 | 586,039 | +0.19(+0.48%) |
Mar 20, 2015 | 38.70 | 39.38 | 38.70 | 39.26 | 944,097 | +0.85(+2.23%) |
Mar 19, 2015 | 37.73 | 38.74 | 37.68 | 38.41 | 647,078 | +0.95(+2.55%) |
Mar 18, 2015 | 36.78 | 37.66 | 36.63 | 37.45 | 581,224 | +0.68(+1.85%) |
Mar 17, 2015 | 36.55 | 37.19 | 36.55 | 36.77 | 424,853 | -0.01(-0.03%) |
Mar 16, 2015 | 37.00 | 37.00 | 36.47 | 36.78 | 516,771 | -0.07(-0.19%) |
Mar 13, 2015 | 36.71 | 37.03 | 36.28 | 36.85 | 451,654 | +0.20(+0.55%) |
Mar 12, 2015 | 36.53 | 36.98 | 36.06 | 36.65 | 584,174 | +0.19(+0.52%) |
Mar 11, 2015 | 36.20 | 37.01 | 36.08 | 36.46 | 459,349 | +0.21(+0.58%) |
Mar 10, 2015 | 36.43 | 36.54 | 35.90 | 36.25 | 699,928 | -0.47(-1.27%) |
Mar 09, 2015 | 37.20 | 37.25 | 36.70 | 36.72 | 480,210 | -0.41(-1.12%) |
Mar 06, 2015 | 38.03 | 38.56 | 37.12 | 37.13 | 554,737 | -1.19(-3.11%) |
Mar 05, 2015 | 38.21 | 38.54 | 37.75 | 38.32 | 605,616 | +0.28(+0.74%) |
Mar 04, 2015 | 37.89 | 38.21 | 37.48 | 38.04 | 467,383 | -0.03(-0.08%) |
Mar 03, 2015 | 38.10 | 38.27 | 37.93 | 38.07 | 722,249 | -0.24(-0.63%) |
Mar 02, 2015 | 38.65 | 38.75 | 38.16 | 38.31 | 651,071 | -0.29(-0.76%) |
Feb 27, 2015 | 38.78 | 39.09 | 38.58 | 38.60 | 538,736 | -0.25(-0.64%) |
Feb 26, 2015 | 39.27 | 39.72 | 38.75 | 38.85 | 632,784 | -0.52(-1.31%) |
Feb 25, 2015 | 38.88 | 39.91 | 38.83 | 39.37 | 1,006,716 | +0.59(+1.52%) |
Feb 24, 2015 | 38.45 | 38.97 | 38.40 | 38.78 | 802,100 | +0.25(+0.65%) |
Feb 23, 2015 | 39.06 | 39.40 | 38.28 | 38.53 | 841,747 | -0.54(-1.38%) |
Feb 20, 2015 | 39.98 | 40.29 | 38.84 | 39.07 | 1,196,347 | -0.86(-2.15%) |
Feb 19, 2015 | 38.98 | 40.33 | 38.98 | 39.93 | 974,197 | +0.92(+2.36%) |
Feb 18, 2015 | 38.64 | 39.42 | 38.64 | 39.01 | 555,197 | +0.19(+0.49%) |
Feb 17, 2015 | 38.32 | 38.95 | 37.83 | 38.82 | 730,158 | +0.42(+1.09%) |
Feb 13, 2015 | 37.74 | 38.40 | 38.40 | 38.40 | 493,000 | +0.79(+2.10%) |
Feb 12, 2015 | 37.74 | 37.89 | 37.15 | 37.61 | 803,411 | -0.15(-0.40%) |
Feb 11, 2015 | 37.66 | 38.00 | 37.46 | 37.76 | 502,220 | +0.10(+0.27%) |
Feb 10, 2015 | 38.02 | 38.44 | 37.14 | 37.66 | 635,927 | -0.11(-0.29%) |
Feb 09, 2015 | 37.62 | 38.00 | 37.49 | 37.77 | 703,870 | +0.03(+0.08%) |
Feb 06, 2015 | 38.27 | 38.56 | 37.50 | 37.74 | 903,292 | -0.46(-1.20%) |
Feb 05, 2015 | 37.76 | 38.43 | 37.66 | 38.20 | 857,477 | +0.70(+1.87%) |
Feb 04, 2015 | 36.95 | 38.23 | 36.60 | 37.50 | 1,405,839 | +0.36(+0.97%) |
Feb 03, 2015 | 35.60 | 37.58 | 35.60 | 37.14 | 1,523,742 | +1.52(+4.27%) |
Feb 02, 2015 | 35.42 | 35.70 | 34.85 | 35.62 | 731,924 | +0.27(+0.78%) |
Jan 30, 2015 | 36.15 | 36.45 | 35.01 | 35.34 | 1,876,814 | -1.15(-3.14%) |
Jan 29, 2015 | 36.00 | 36.83 | 34.22 | 36.49 | 2,992,348 | +3.47(+10.51%) |
Jan 28, 2015 | 32.94 | 33.34 | 32.20 | 33.02 | 1,326,784 | +0.40(+1.23%) |
Jan 27, 2015 | 32.24 | 33.27 | 32.00 | 32.62 | 794,381 | -0.16(-0.49%) |
Jan 26, 2015 | 32.53 | 32.90 | 32.33 | 32.78 | 955,364 | +0.19(+0.58%) |
Jan 23, 2015 | 32.29 | 32.97 | 32.07 | 32.59 | 1,059,722 | +0.34(+1.05%) |
Jan 22, 2015 | 33.45 | 33.52 | 31.63 | 32.25 | 2,049,660 | -2.23(-6.47%) |
Jan 21, 2015 | 34.11 | 34.94 | 33.84 | 34.48 | 409,689 | +0.28(+0.82%) |
Jan 20, 2015 | 33.94 | 34.90 | 33.63 | 34.20 | 736,880 | +0.37(+1.09%) |
Jan 16, 2015 | 32.92 | 33.87 | 32.92 | 33.83 | 554,902 | +0.81(+2.45%) |
Jan 15, 2015 | 33.83 | 33.93 | 32.85 | 33.02 | 640,563 | -0.66(-1.96%) |
Jan 14, 2015 | 33.12 | 33.99 | 33.12 | 33.68 | 839,222 | +0.10(+0.30%) |
Jan 13, 2015 | 34.23 | 34.96 | 33.21 | 33.58 | 780,184 | -0.41(-1.21%) |
Jan 12, 2015 | 34.26 | 34.61 | 33.67 | 33.99 | 1,042,498 | -0.37(-1.08%) |
Jan 09, 2015 | 34.42 | 35.00 | 34.07 | 34.36 | 1,143,257 | -0.10(-0.29%) |
Jan 08, 2015 | 34.44 | 34.66 | 34.02 | 34.46 | 1,293,583 | +0.36(+1.06%) |
Jan 07, 2015 | 34.28 | 34.81 | 34.04 | 34.10 | 616,052 | -0.01(-0.03%) |
Jan 06, 2015 | 34.71 | 35.22 | 34.00 | 34.11 | 658,946 | -0.58(-1.67%) |
Jan 05, 2015 | 34.74 | 35.42 | 34.41 | 34.69 | 773,705 | -0.33(-0.94%) |