Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.95 | 36.37 | 35.90 | 36.21 | 6,503,263 | -0.02(-0.04%) |
Mar 30, 2015 | 35.72 | 36.37 | 35.57 | 36.23 | 3,632,425 | +0.73(+2.07%) |
Mar 27, 2015 | 35.35 | 35.63 | 35.27 | 35.49 | 5,019,752 | +0.12(+0.35%) |
Mar 26, 2015 | 35.58 | 35.94 | 35.35 | 35.37 | 4,978,464 | -0.31(-0.88%) |
Mar 25, 2015 | 36.03 | 36.36 | 35.66 | 35.68 | 4,643,979 | -0.19(-0.53%) |
Mar 24, 2015 | 36.06 | 36.38 | 35.87 | 35.87 | 4,146,169 | -0.13(-0.36%) |
Mar 23, 2015 | 35.96 | 36.45 | 35.96 | 36.00 | 6,153,382 | +0.14(+0.38%) |
Mar 20, 2015 | 35.67 | 36.29 | 35.55 | 35.87 | 8,788,432 | +0.35(+0.99%) |
Mar 19, 2015 | 35.94 | 35.99 | 35.19 | 35.51 | 3,825,912 | -0.52(-1.44%) |
Mar 18, 2015 | 35.31 | 36.21 | 34.94 | 36.03 | 5,615,554 | +0.70(+1.99%) |
Mar 17, 2015 | 35.37 | 35.48 | 35.02 | 35.33 | 3,851,679 | -0.18(-0.52%) |
Mar 16, 2015 | 35.42 | 35.57 | 35.07 | 35.51 | 3,811,667 | +0.15(+0.41%) |
Mar 13, 2015 | 35.46 | 35.53 | 34.87 | 35.37 | 3,706,838 | -0.26(-0.73%) |
Mar 12, 2015 | 34.99 | 35.68 | 34.99 | 35.63 | 4,643,698 | +0.87(+2.51%) |
Mar 11, 2015 | 34.90 | 34.97 | 34.49 | 34.76 | 4,348,469 | -0.02(-0.04%) |
Mar 10, 2015 | 35.08 | 35.30 | 34.72 | 34.77 | 4,318,848 | -0.66(-1.88%) |
Mar 09, 2015 | 35.30 | 35.60 | 34.96 | 35.44 | 3,153,546 | +0.11(+0.30%) |
Mar 06, 2015 | 35.90 | 36.08 | 35.21 | 35.33 | 5,076,383 | -0.94(-2.59%) |
Mar 05, 2015 | 36.13 | 36.32 | 35.62 | 36.27 | 6,197,970 | +0.31(+0.85%) |
Mar 04, 2015 | 36.19 | 36.30 | 35.74 | 35.97 | 4,475,593 | -0.34(-0.93%) |
Mar 03, 2015 | 36.30 | 36.44 | 35.92 | 36.30 | 4,410,559 | -0.25(-0.69%) |
Mar 02, 2015 | 36.58 | 36.58 | 35.92 | 36.55 | 4,849,630 | -0.02(-0.06%) |
Feb 27, 2015 | 36.28 | 36.77 | 36.28 | 36.58 | 3,748,307 | +0.25(+0.69%) |
Feb 26, 2015 | 36.88 | 36.89 | 36.21 | 36.32 | 3,849,760 | -0.42(-1.14%) |
Feb 25, 2015 | 37.12 | 37.27 | 36.61 | 36.74 | 3,881,894 | -0.42(-1.13%) |
Feb 24, 2015 | 36.83 | 37.28 | 36.67 | 37.16 | 3,166,237 | +0.30(+0.81%) |
Feb 23, 2015 | 36.86 | 36.94 | 36.63 | 36.87 | 2,584,068 | +0.08(+0.23%) |
Feb 20, 2015 | 36.45 | 36.82 | 35.92 | 36.78 | 3,540,063 | +0.28(+0.77%) |
Feb 19, 2015 | 36.29 | 36.74 | 36.22 | 36.50 | 3,077,621 | +0.05(+0.15%) |
Feb 18, 2015 | 36.42 | 36.74 | 36.31 | 36.45 | 3,552,170 | -0.05(-0.13%) |
Feb 17, 2015 | 36.78 | 36.80 | 36.23 | 36.49 | 4,727,783 | -0.25(-0.69%) |
Feb 13, 2015 | 36.16 | 36.74 | 36.74 | 36.74 | 5,333,920 | +0.50(+1.39%) |
Feb 12, 2015 | 35.75 | 36.38 | 35.71 | 36.24 | 6,217,962 | +0.61(+1.72%) |
Feb 11, 2015 | 35.86 | 36.04 | 35.21 | 35.63 | 4,862,323 | -0.50(-1.39%) |
Feb 10, 2015 | 36.38 | 36.38 | 35.85 | 36.13 | 4,585,058 | +0.15(+0.42%) |
Feb 09, 2015 | 36.01 | 36.27 | 35.86 | 35.98 | 6,092,085 | -0.14(-0.38%) |
Feb 06, 2015 | 36.98 | 37.06 | 36.04 | 36.12 | 4,798,907 | -0.85(-2.30%) |
Feb 05, 2015 | 35.35 | 37.00 | 35.35 | 36.97 | 10,511,043 | +1.92(+5.48%) |
Feb 04, 2015 | 36.75 | 36.75 | 34.83 | 35.04 | 12,156,445 | -1.98(-5.35%) |
Feb 03, 2015 | 35.96 | 37.13 | 35.09 | 37.03 | 9,359,899 | +0.45(+1.23%) |
Feb 02, 2015 | 35.53 | 36.60 | 35.48 | 36.58 | 8,532,772 | +1.17(+3.30%) |
Jan 30, 2015 | 36.17 | 36.34 | 35.36 | 35.41 | 7,120,150 | -0.98(-2.69%) |
Jan 29, 2015 | 36.12 | 36.48 | 35.61 | 36.39 | 4,844,776 | +0.33(+0.91%) |
Jan 28, 2015 | 36.68 | 36.91 | 36.01 | 36.06 | 4,316,591 | -0.60(-1.64%) |
Jan 27, 2015 | 36.42 | 36.94 | 36.26 | 36.66 | 4,237,009 | -0.01(-0.02%) |
Jan 26, 2015 | 36.21 | 36.84 | 36.07 | 36.67 | 4,145,346 | +0.32(+0.88%) |
Jan 23, 2015 | 36.38 | 36.68 | 36.12 | 36.35 | 3,925,457 | -0.16(-0.44%) |
Jan 22, 2015 | 36.44 | 36.81 | 36.09 | 36.51 | 5,988,938 | +0.29(+0.80%) |
Jan 21, 2015 | 35.77 | 36.48 | 35.62 | 36.22 | 5,251,362 | +0.38(+1.06%) |
Jan 20, 2015 | 35.83 | 36.05 | 35.36 | 35.84 | 7,036,890 | -0.36(-1.01%) |
Jan 16, 2015 | 35.77 | 36.27 | 35.61 | 36.21 | 4,149,860 | +0.36(+1.00%) |
Jan 15, 2015 | 36.03 | 36.27 | 35.58 | 35.85 | 5,608,023 | -0.18(-0.51%) |
Jan 14, 2015 | 36.20 | 36.52 | 35.58 | 36.03 | 5,589,863 | -0.63(-1.72%) |
Jan 13, 2015 | 36.70 | 37.27 | 36.35 | 36.66 | 5,840,008 | +0.05(+0.15%) |
Jan 12, 2015 | 37.21 | 37.21 | 36.43 | 36.61 | 5,052,012 | -0.46(-1.25%) |
Jan 09, 2015 | 37.57 | 37.73 | 37.06 | 37.07 | 4,863,117 | -0.32(-0.85%) |
Jan 08, 2015 | 37.43 | 37.66 | 36.86 | 37.39 | 9,828,017 | -0.55(-1.46%) |
Jan 07, 2015 | 37.74 | 38.17 | 37.68 | 37.95 | 3,752,458 | +0.56(+1.50%) |
Jan 06, 2015 | 38.32 | 38.34 | 37.16 | 37.38 | 6,394,409 | -0.75(-1.97%) |
Jan 05, 2015 | 39.07 | 39.24 | 37.95 | 38.14 | 5,041,041 | -1.37(-3.46%) |