Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 42.76 | 43.27 | 42.48 | 42.89 | 598,012 | +0.01(+0.02%) |
Mar 30, 2015 | 42.77 | 43.36 | 42.66 | 42.88 | 347,392 | +0.45(+1.06%) |
Mar 27, 2015 | 41.33 | 42.68 | 41.01 | 42.43 | 528,448 | +1.06(+2.56%) |
Mar 26, 2015 | 41.72 | 42.08 | 41.31 | 41.37 | 261,265 | -0.30(-0.72%) |
Mar 25, 2015 | 41.67 | 41.87 | 41.39 | 41.67 | 740,505 | -0.06(-0.14%) |
Mar 24, 2015 | 41.78 | 42.05 | 41.57 | 41.73 | 225,691 | -0.05(-0.12%) |
Mar 23, 2015 | 42.49 | 42.84 | 41.75 | 41.78 | 311,333 | -0.68(-1.60%) |
Mar 20, 2015 | 42.14 | 42.88 | 41.81 | 42.46 | 558,781 | +0.62(+1.48%) |
Mar 19, 2015 | 40.89 | 41.85 | 40.82 | 41.84 | 421,537 | +0.98(+2.40%) |
Mar 18, 2015 | 41.01 | 41.20 | 40.47 | 40.86 | 374,269 | -0.25(-0.61%) |
Mar 17, 2015 | 41.29 | 41.47 | 40.89 | 41.11 | 299,175 | -0.19(-0.46%) |
Mar 16, 2015 | 41.18 | 42.27 | 41.14 | 41.30 | 414,239 | +0.22(+0.54%) |
Mar 13, 2015 | 40.59 | 41.41 | 40.59 | 41.08 | 304,664 | +0.63(+1.56%) |
Mar 12, 2015 | 39.76 | 40.68 | 39.76 | 40.45 | 420,061 | +1.30(+3.32%) |
Mar 11, 2015 | 38.31 | 39.26 | 37.95 | 39.15 | 199,951 | +1.02(+2.68%) |
Mar 10, 2015 | 38.38 | 38.57 | 37.85 | 38.13 | 137,357 | -0.60(-1.55%) |
Mar 09, 2015 | 38.13 | 38.86 | 38.13 | 38.73 | 235,687 | +0.79(+2.08%) |
Mar 06, 2015 | 37.84 | 38.77 | 37.72 | 37.94 | 731,646 | -0.29(-0.76%) |
Mar 05, 2015 | 38.57 | 39.00 | 38.08 | 38.23 | 248,369 | -0.14(-0.36%) |
Mar 04, 2015 | 38.32 | 38.80 | 37.92 | 38.37 | 230,877 | -0.03(-0.08%) |
Mar 03, 2015 | 39.22 | 39.37 | 38.25 | 38.40 | 451,424 | -0.92(-2.34%) |
Mar 02, 2015 | 38.44 | 39.84 | 38.18 | 39.32 | 296,925 | +0.78(+2.02%) |
Feb 27, 2015 | 38.68 | 39.51 | 38.53 | 38.54 | 192,180 | -0.28(-0.72%) |
Feb 26, 2015 | 38.98 | 39.26 | 38.45 | 38.82 | 201,461 | -0.27(-0.69%) |
Feb 25, 2015 | 38.78 | 39.18 | 38.60 | 39.09 | 179,927 | +0.40(+1.03%) |
Feb 24, 2015 | 38.91 | 39.31 | 38.56 | 38.69 | 172,518 | -0.25(-0.64%) |
Feb 23, 2015 | 38.67 | 39.69 | 38.32 | 38.94 | 358,023 | +0.27(+0.70%) |
Feb 20, 2015 | 38.58 | 39.03 | 38.11 | 38.67 | 207,842 | -0.03(-0.08%) |
Feb 19, 2015 | 38.64 | 39.41 | 38.53 | 38.70 | 231,896 | +0.07(+0.18%) |
Feb 18, 2015 | 38.85 | 39.29 | 38.36 | 38.63 | 446,439 | -0.11(-0.28%) |
Feb 17, 2015 | 39.11 | 39.42 | 38.32 | 38.74 | 242,172 | -0.33(-0.84%) |
Feb 13, 2015 | 38.77 | 39.07 | 39.07 | 39.07 | 221,000 | +0.27(+0.70%) |
Feb 12, 2015 | 39.22 | 39.58 | 38.74 | 38.80 | 184,589 | -0.38(-0.97%) |
Feb 11, 2015 | 38.87 | 39.81 | 38.48 | 39.18 | 284,184 | +0.35(+0.90%) |
Feb 10, 2015 | 39.76 | 39.93 | 37.85 | 38.83 | 849,131 | -0.59(-1.50%) |
Feb 09, 2015 | 39.34 | 39.88 | 38.81 | 39.42 | 298,943 | -0.13(-0.33%) |
Feb 06, 2015 | 38.55 | 40.05 | 38.55 | 39.55 | 476,333 | +0.10(+0.25%) |
Feb 05, 2015 | 37.80 | 40.85 | 36.75 | 39.45 | 961,364 | +4.28(+12.17%) |
Feb 04, 2015 | 34.93 | 35.32 | 34.45 | 35.17 | 543,904 | -0.11(-0.31%) |
Feb 03, 2015 | 34.95 | 35.37 | 34.65 | 35.28 | 247,162 | +0.39(+1.12%) |
Feb 02, 2015 | 34.43 | 34.91 | 33.57 | 34.89 | 192,223 | +0.63(+1.84%) |
Jan 30, 2015 | 34.20 | 34.68 | 33.73 | 34.26 | 312,554 | -0.32(-0.93%) |
Jan 29, 2015 | 34.84 | 34.91 | 34.20 | 34.58 | 363,542 | -0.34(-0.97%) |
Jan 28, 2015 | 35.90 | 36.00 | 34.57 | 34.92 | 331,115 | -0.88(-2.46%) |
Jan 27, 2015 | 36.54 | 36.63 | 35.67 | 35.80 | 371,458 | -1.22(-3.30%) |
Jan 26, 2015 | 36.26 | 37.49 | 36.25 | 37.02 | 191,852 | +0.76(+2.10%) |
Jan 23, 2015 | 36.41 | 36.70 | 35.90 | 36.26 | 150,860 | -0.18(-0.49%) |
Jan 22, 2015 | 36.07 | 36.58 | 35.40 | 36.44 | 205,567 | +0.57(+1.59%) |
Jan 21, 2015 | 35.24 | 36.00 | 35.15 | 35.87 | 256,237 | +0.44(+1.24%) |
Jan 20, 2015 | 35.84 | 35.84 | 34.79 | 35.43 | 160,199 | -0.49(-1.36%) |
Jan 16, 2015 | 34.93 | 35.97 | 34.84 | 35.92 | 173,273 | +0.92(+2.63%) |
Jan 15, 2015 | 35.31 | 35.31 | 34.62 | 35.00 | 277,291 | -0.28(-0.79%) |
Jan 14, 2015 | 34.98 | 35.43 | 34.83 | 35.28 | 124,430 | -0.10(-0.28%) |
Jan 13, 2015 | 35.35 | 35.88 | 34.69 | 35.38 | 271,074 | +0.28(+0.80%) |
Jan 12, 2015 | 35.19 | 35.31 | 34.85 | 35.10 | 177,082 | +0.05(+0.14%) |
Jan 09, 2015 | 35.24 | 35.39 | 34.84 | 35.05 | 173,609 | -0.29(-0.82%) |
Jan 08, 2015 | 35.00 | 35.46 | 34.91 | 35.34 | 247,432 | +0.69(+1.99%) |
Jan 07, 2015 | 33.99 | 34.78 | 33.66 | 34.65 | 195,027 | +0.95(+2.82%) |
Jan 06, 2015 | 33.87 | 34.14 | 33.25 | 33.70 | 846,533 | -0.12(-0.35%) |
Jan 05, 2015 | 34.20 | 34.92 | 33.56 | 33.82 | 250,836 | -0.59(-1.71%) |