Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.73 | 41.99 | 40.83 | 41.38 | 113,028 | -0.35(-0.84%) |
Mar 30, 2015 | 40.46 | 41.94 | 40.33 | 41.73 | 133,045 | +1.41(+3.50%) |
Mar 27, 2015 | 39.82 | 40.76 | 39.74 | 40.32 | 198,139 | +0.44(+1.10%) |
Mar 26, 2015 | 40.00 | 40.21 | 39.64 | 39.88 | 110,273 | -0.09(-0.23%) |
Mar 25, 2015 | 41.65 | 41.65 | 39.86 | 39.97 | 161,068 | -1.55(-3.73%) |
Mar 24, 2015 | 41.90 | 42.03 | 41.21 | 41.52 | 89,452 | -0.49(-1.17%) |
Mar 23, 2015 | 42.16 | 42.28 | 41.65 | 42.01 | 71,346 | -0.39(-0.92%) |
Mar 20, 2015 | 41.86 | 42.50 | 41.62 | 42.40 | 172,382 | +0.86(+2.07%) |
Mar 19, 2015 | 41.44 | 41.69 | 41.13 | 41.54 | 52,998 | +0.13(+0.31%) |
Mar 18, 2015 | 40.40 | 41.80 | 40.40 | 41.41 | 87,722 | +0.85(+2.10%) |
Mar 17, 2015 | 40.36 | 40.70 | 40.27 | 40.56 | 70,446 | +0.10(+0.25%) |
Mar 16, 2015 | 40.22 | 40.91 | 40.18 | 40.46 | 65,454 | +0.33(+0.82%) |
Mar 13, 2015 | 40.20 | 40.37 | 39.40 | 40.13 | 91,079 | -0.07(-0.17%) |
Mar 12, 2015 | 38.81 | 40.37 | 38.81 | 40.20 | 142,561 | +1.70(+4.42%) |
Mar 11, 2015 | 38.55 | 38.70 | 38.12 | 38.50 | 144,043 | +0.00(+0.00%) |
Mar 10, 2015 | 38.24 | 38.73 | 37.99 | 38.50 | 110,025 | -0.22(-0.57%) |
Mar 09, 2015 | 38.34 | 38.83 | 38.05 | 38.72 | 110,861 | +0.50(+1.31%) |
Mar 06, 2015 | 38.85 | 39.24 | 38.05 | 38.22 | 78,177 | -1.02(-2.60%) |
Mar 05, 2015 | 39.24 | 39.42 | 38.80 | 39.24 | 67,671 | +0.11(+0.28%) |
Mar 04, 2015 | 39.84 | 40.08 | 39.03 | 39.13 | 92,298 | -0.67(-1.68%) |
Mar 03, 2015 | 40.23 | 40.59 | 39.43 | 39.80 | 137,251 | -0.77(-1.90%) |
Mar 02, 2015 | 39.44 | 40.70 | 39.44 | 40.57 | 80,240 | +1.21(+3.07%) |
Feb 27, 2015 | 39.67 | 40.22 | 39.25 | 39.36 | 105,326 | -0.42(-1.06%) |
Feb 26, 2015 | 39.73 | 40.05 | 39.38 | 39.78 | 75,473 | +0.04(+0.10%) |
Feb 25, 2015 | 40.03 | 40.03 | 39.30 | 39.74 | 58,149 | +0.04(+0.10%) |
Feb 24, 2015 | 40.00 | 40.54 | 39.56 | 39.70 | 121,774 | -0.39(-0.97%) |
Feb 23, 2015 | 39.94 | 40.09 | 39.22 | 40.09 | 70,093 | +0.12(+0.30%) |
Feb 20, 2015 | 40.00 | 40.00 | 39.50 | 39.97 | 87,839 | +0.06(+0.15%) |
Feb 19, 2015 | 39.36 | 39.96 | 39.36 | 39.91 | 37,222 | +0.34(+0.86%) |
Feb 18, 2015 | 38.94 | 39.62 | 38.94 | 39.57 | 69,133 | +0.56(+1.44%) |
Feb 17, 2015 | 39.11 | 39.20 | 38.63 | 39.01 | 129,471 | -0.07(-0.18%) |
Feb 13, 2015 | 38.63 | 39.08 | 39.08 | 39.08 | 86,300 | +0.42(+1.09%) |
Feb 12, 2015 | 38.52 | 39.00 | 38.31 | 38.66 | 101,012 | +0.21(+0.55%) |
Feb 11, 2015 | 38.16 | 38.58 | 37.97 | 38.45 | 102,092 | +0.18(+0.47%) |
Feb 10, 2015 | 38.42 | 38.53 | 37.69 | 38.27 | 68,852 | +0.22(+0.58%) |
Feb 09, 2015 | 38.22 | 38.82 | 38.02 | 38.05 | 70,155 | -0.53(-1.37%) |
Feb 06, 2015 | 38.98 | 39.40 | 37.91 | 38.58 | 234,209 | -0.21(-0.54%) |
Feb 05, 2015 | 38.70 | 39.20 | 36.56 | 38.79 | 205,186 | +0.48(+1.25%) |
Feb 04, 2015 | 38.21 | 39.32 | 37.06 | 38.31 | 99,491 | -0.20(-0.52%) |
Feb 03, 2015 | 37.74 | 38.74 | 37.74 | 38.51 | 69,512 | +0.79(+2.09%) |
Feb 02, 2015 | 37.68 | 37.75 | 36.75 | 37.72 | 83,929 | +0.26(+0.69%) |
Jan 30, 2015 | 38.45 | 38.75 | 37.35 | 37.46 | 162,241 | -1.32(-3.40%) |
Jan 29, 2015 | 38.25 | 39.02 | 37.79 | 38.78 | 103,531 | +0.53(+1.39%) |
Jan 28, 2015 | 39.13 | 39.34 | 38.13 | 38.25 | 95,175 | -0.54(-1.39%) |
Jan 27, 2015 | 39.65 | 39.65 | 38.66 | 38.79 | 144,061 | -1.58(-3.91%) |
Jan 26, 2015 | 40.37 | 40.65 | 39.91 | 40.37 | 104,757 | +0.00(+0.00%) |
Jan 23, 2015 | 40.25 | 40.56 | 40.02 | 40.37 | 63,630 | +0.12(+0.30%) |
Jan 22, 2015 | 40.23 | 40.36 | 39.67 | 40.25 | 88,967 | +0.28(+0.70%) |
Jan 21, 2015 | 40.71 | 41.01 | 39.47 | 39.97 | 120,696 | -0.99(-2.42%) |
Jan 20, 2015 | 41.28 | 41.77 | 40.55 | 40.96 | 161,176 | -0.25(-0.61%) |
Jan 16, 2015 | 39.76 | 41.33 | 39.76 | 41.21 | 116,016 | +1.28(+3.21%) |
Jan 15, 2015 | 40.90 | 40.90 | 39.76 | 39.93 | 106,872 | -0.68(-1.67%) |
Jan 14, 2015 | 40.87 | 41.47 | 40.11 | 40.61 | 102,589 | -0.49(-1.19%) |
Jan 13, 2015 | 40.42 | 41.63 | 40.30 | 41.10 | 98,378 | +0.67(+1.66%) |
Jan 12, 2015 | 40.73 | 40.82 | 40.08 | 40.43 | 63,171 | -0.26(-0.64%) |
Jan 09, 2015 | 40.71 | 41.19 | 40.56 | 40.69 | 56,441 | -0.10(-0.25%) |
Jan 08, 2015 | 39.73 | 40.96 | 39.70 | 40.79 | 132,610 | +1.40(+3.55%) |
Jan 07, 2015 | 39.75 | 39.75 | 38.85 | 39.39 | 80,416 | +0.03(+0.08%) |
Jan 06, 2015 | 39.92 | 40.33 | 38.75 | 39.36 | 85,015 | -0.54(-1.35%) |
Jan 05, 2015 | 39.99 | 40.73 | 39.83 | 39.90 | 143,610 | -0.64(-1.58%) |