Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.37 | 34.82 | 34.10 | 34.55 | 6,882,939 | +0.49(+1.44%) |
Mar 30, 2015 | 34.26 | 34.41 | 34.04 | 34.06 | 4,788,006 | -0.04(-0.12%) |
Mar 27, 2015 | 34.59 | 34.62 | 34.05 | 34.10 | 3,463,433 | -0.46(-1.33%) |
Mar 26, 2015 | 34.56 | 34.74 | 34.45 | 34.56 | 4,242,063 | -0.08(-0.23%) |
Mar 25, 2015 | 35.27 | 35.30 | 34.64 | 34.64 | 2,830,852 | -0.55(-1.56%) |
Mar 24, 2015 | 35.41 | 35.59 | 35.19 | 35.19 | 3,342,190 | -0.13(-0.37%) |
Mar 23, 2015 | 35.36 | 35.65 | 35.20 | 35.32 | 5,637,145 | +0.02(+0.06%) |
Mar 20, 2015 | 34.82 | 35.35 | 34.81 | 35.30 | 9,318,013 | +0.44(+1.26%) |
Mar 19, 2015 | 35.07 | 35.22 | 34.80 | 34.86 | 3,239,140 | -0.26(-0.74%) |
Mar 18, 2015 | 35.08 | 35.33 | 34.77 | 35.12 | 7,454,842 | -0.01(-0.03%) |
Mar 17, 2015 | 34.36 | 35.20 | 34.36 | 35.13 | 6,148,021 | +0.63(+1.83%) |
Mar 16, 2015 | 34.66 | 34.70 | 34.41 | 34.50 | 5,760,632 | +0.08(+0.23%) |
Mar 13, 2015 | 35.07 | 35.07 | 34.20 | 34.42 | 7,162,632 | -0.79(-2.24%) |
Mar 12, 2015 | 35.36 | 35.63 | 35.07 | 35.21 | 4,003,351 | -0.08(-0.23%) |
Mar 11, 2015 | 35.08 | 35.45 | 34.95 | 35.29 | 3,019,831 | +0.16(+0.46%) |
Mar 10, 2015 | 35.09 | 35.28 | 34.90 | 35.13 | 3,482,898 | -0.10(-0.28%) |
Mar 09, 2015 | 35.45 | 35.51 | 35.13 | 35.23 | 3,639,621 | -0.19(-0.54%) |
Mar 06, 2015 | 35.90 | 35.96 | 35.36 | 35.42 | 3,920,300 | -0.71(-1.97%) |
Mar 05, 2015 | 36.37 | 36.40 | 35.64 | 36.13 | 4,562,516 | -0.12(-0.33%) |
Mar 04, 2015 | 37.04 | 37.68 | 36.05 | 36.25 | 6,423,656 | -1.43(-3.80%) |
Mar 03, 2015 | 37.64 | 37.96 | 37.51 | 37.68 | 3,594,861 | +0.05(+0.13%) |
Mar 02, 2015 | 38.06 | 38.33 | 37.38 | 37.63 | 4,453,160 | -0.23(-0.61%) |
Feb 27, 2015 | 37.40 | 37.99 | 37.30 | 37.86 | 4,971,031 | +0.46(+1.23%) |
Feb 26, 2015 | 37.39 | 37.61 | 37.10 | 37.40 | 4,527,963 | +0.10(+0.27%) |
Feb 25, 2015 | 37.28 | 37.47 | 37.09 | 37.30 | 3,045,561 | +0.24(+0.65%) |
Feb 24, 2015 | 36.55 | 37.19 | 36.21 | 37.06 | 3,960,731 | +0.43(+1.17%) |
Feb 23, 2015 | 37.10 | 37.12 | 36.45 | 36.63 | 4,665,282 | -0.39(-1.05%) |
Feb 20, 2015 | 37.40 | 37.46 | 36.93 | 37.02 | 6,748,371 | -0.57(-1.52%) |
Feb 19, 2015 | 37.32 | 37.77 | 37.02 | 37.59 | 4,837,612 | +0.08(+0.21%) |
Feb 18, 2015 | 38.06 | 38.49 | 37.46 | 37.51 | 10,148,310 | -1.72(-4.38%) |
Feb 17, 2015 | 39.40 | 39.45 | 38.95 | 39.23 | 4,018,714 | -0.23(-0.58%) |
Feb 13, 2015 | 39.23 | 39.46 | 39.46 | 39.46 | 4,680,900 | +0.17(+0.43%) |
Feb 12, 2015 | 39.56 | 39.79 | 38.47 | 39.29 | 12,692,959 | -1.23(-3.04%) |
Feb 11, 2015 | 40.26 | 40.59 | 40.03 | 40.52 | 5,109,413 | +0.34(+0.85%) |
Feb 10, 2015 | 39.70 | 40.22 | 39.63 | 40.18 | 5,651,826 | +0.51(+1.29%) |
Feb 09, 2015 | 39.49 | 40.20 | 39.47 | 39.67 | 11,607,976 | +1.11(+2.88%) |
Feb 06, 2015 | 38.57 | 38.75 | 38.10 | 38.56 | 3,626,682 | +0.13(+0.34%) |
Feb 05, 2015 | 39.29 | 39.48 | 38.18 | 38.43 | 5,433,020 | -0.98(-2.49%) |
Feb 04, 2015 | 39.42 | 39.92 | 39.31 | 39.41 | 3,856,682 | -0.18(-0.45%) |
Feb 03, 2015 | 38.28 | 39.69 | 38.20 | 39.59 | 5,637,870 | +1.37(+3.58%) |
Feb 02, 2015 | 37.32 | 38.28 | 37.07 | 38.22 | 4,684,915 | +1.05(+2.82%) |
Jan 30, 2015 | 37.30 | 37.47 | 36.81 | 37.17 | 7,269,765 | -0.33(-0.88%) |
Jan 29, 2015 | 38.26 | 38.42 | 37.47 | 37.50 | 5,231,005 | -0.85(-2.22%) |
Jan 28, 2015 | 39.11 | 39.17 | 38.27 | 38.35 | 2,758,413 | -0.44(-1.13%) |
Jan 27, 2015 | 38.75 | 39.10 | 38.72 | 38.79 | 3,018,176 | -0.21(-0.54%) |
Jan 26, 2015 | 39.17 | 39.27 | 38.75 | 39.00 | 2,556,616 | -0.24(-0.61%) |
Jan 23, 2015 | 39.49 | 39.69 | 39.07 | 39.24 | 2,984,939 | -0.13(-0.33%) |
Jan 22, 2015 | 38.72 | 39.47 | 38.65 | 39.37 | 3,538,262 | +0.74(+1.92%) |
Jan 21, 2015 | 38.61 | 39.21 | 38.40 | 38.63 | 3,483,161 | -0.11(-0.28%) |
Jan 20, 2015 | 38.70 | 38.86 | 38.40 | 38.74 | 2,498,302 | +0.34(+0.89%) |
Jan 16, 2015 | 38.34 | 38.55 | 38.12 | 38.40 | 4,558,435 | +0.10(+0.26%) |
Jan 15, 2015 | 38.31 | 38.84 | 38.27 | 38.30 | 3,149,148 | -0.01(-0.03%) |
Jan 14, 2015 | 38.27 | 38.56 | 38.01 | 38.31 | 2,607,390 | -0.29(-0.75%) |
Jan 13, 2015 | 38.92 | 39.40 | 38.37 | 38.60 | 3,282,626 | -0.05(-0.13%) |
Jan 12, 2015 | 38.50 | 38.80 | 38.38 | 38.65 | 2,579,678 | +0.25(+0.65%) |
Jan 09, 2015 | 38.97 | 38.97 | 38.28 | 38.40 | 2,180,248 | -0.46(-1.18%) |
Jan 08, 2015 | 38.90 | 39.15 | 38.61 | 38.86 | 2,882,255 | +0.39(+1.01%) |
Jan 07, 2015 | 38.56 | 38.68 | 37.91 | 38.47 | 3,642,759 | +0.20(+0.52%) |
Jan 06, 2015 | 38.73 | 39.04 | 37.96 | 38.27 | 4,186,158 | -0.48(-1.24%) |
Jan 05, 2015 | 39.40 | 39.58 | 38.62 | 38.75 | 2,973,652 | -0.84(-2.12%) |