Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.88 | 38.02 | 37.69 | 37.70 | 1,343,930 | -0.23(-0.59%) |
Mar 30, 2015 | 37.67 | 38.09 | 37.57 | 37.92 | 976,520 | +0.42(+1.13%) |
Mar 27, 2015 | 37.14 | 37.54 | 37.14 | 37.50 | 1,064,981 | +0.34(+0.91%) |
Mar 26, 2015 | 37.33 | 37.44 | 37.07 | 37.16 | 2,151,804 | -0.35(-0.93%) |
Mar 25, 2015 | 37.87 | 38.03 | 37.48 | 37.51 | 1,315,559 | -0.23(-0.61%) |
Mar 24, 2015 | 38.09 | 38.20 | 37.73 | 37.74 | 1,753,520 | -0.30(-0.78%) |
Mar 23, 2015 | 38.04 | 38.25 | 37.99 | 38.03 | 975,215 | +0.02(+0.05%) |
Mar 20, 2015 | 37.87 | 38.06 | 37.66 | 38.02 | 2,769,658 | +0.35(+0.94%) |
Mar 19, 2015 | 37.59 | 37.76 | 37.55 | 37.66 | 659,161 | +0.01(+0.02%) |
Mar 18, 2015 | 37.53 | 37.81 | 37.09 | 37.65 | 1,611,894 | +0.14(+0.36%) |
Mar 17, 2015 | 37.51 | 37.62 | 37.32 | 37.52 | 1,342,353 | -0.22(-0.57%) |
Mar 16, 2015 | 37.39 | 37.80 | 37.38 | 37.73 | 1,401,090 | +0.50(+1.35%) |
Mar 13, 2015 | 37.42 | 37.42 | 36.97 | 37.23 | 930,753 | -0.25(-0.66%) |
Mar 12, 2015 | 37.17 | 37.51 | 37.09 | 37.48 | 1,237,995 | +0.39(+1.05%) |
Mar 11, 2015 | 36.86 | 37.11 | 36.70 | 37.09 | 2,346,511 | +0.19(+0.51%) |
Mar 10, 2015 | 37.20 | 37.31 | 36.89 | 36.90 | 1,442,905 | -0.47(-1.25%) |
Mar 09, 2015 | 37.12 | 37.51 | 36.98 | 37.37 | 1,160,965 | +0.40(+1.07%) |
Mar 06, 2015 | 37.45 | 37.53 | 36.87 | 36.97 | 2,008,313 | -0.66(-1.75%) |
Mar 05, 2015 | 37.60 | 37.68 | 37.31 | 37.63 | 840,491 | +0.16(+0.44%) |
Mar 04, 2015 | 37.73 | 37.73 | 37.42 | 37.46 | 1,052,408 | -0.26(-0.70%) |
Mar 03, 2015 | 37.75 | 37.83 | 37.47 | 37.73 | 1,498,447 | -0.02(-0.06%) |
Mar 02, 2015 | 37.61 | 37.87 | 37.61 | 37.75 | 1,025,384 | +0.18(+0.47%) |
Feb 27, 2015 | 37.71 | 37.85 | 37.55 | 37.57 | 1,239,911 | -0.14(-0.36%) |
Feb 26, 2015 | 37.75 | 37.86 | 37.63 | 37.71 | 1,383,860 | -0.04(-0.09%) |
Feb 25, 2015 | 38.12 | 38.17 | 37.65 | 37.75 | 1,419,421 | -0.27(-0.71%) |
Feb 24, 2015 | 37.89 | 38.05 | 37.72 | 38.02 | 1,697,025 | +0.11(+0.28%) |
Feb 23, 2015 | 37.68 | 38.21 | 37.56 | 37.91 | 1,513,434 | +0.23(+0.62%) |
Feb 20, 2015 | 37.12 | 37.76 | 37.08 | 37.68 | 1,418,123 | +0.51(+1.37%) |
Feb 19, 2015 | 37.41 | 37.43 | 37.03 | 37.17 | 2,577,176 | -0.24(-0.65%) |
Feb 18, 2015 | 37.16 | 37.46 | 37.08 | 37.41 | 1,379,451 | +0.20(+0.53%) |
Feb 17, 2015 | 37.14 | 37.42 | 36.98 | 37.21 | 1,845,466 | +0.13(+0.34%) |
Feb 13, 2015 | 36.79 | 37.08 | 37.08 | 37.08 | 2,184,335 | +0.30(+0.80%) |
Feb 12, 2015 | 36.87 | 36.94 | 36.70 | 36.79 | 1,390,261 | +0.05(+0.13%) |
Feb 11, 2015 | 36.68 | 36.88 | 36.47 | 36.74 | 1,257,509 | +0.16(+0.43%) |
Feb 10, 2015 | 36.29 | 36.62 | 36.14 | 36.58 | 907,874 | +0.47(+1.31%) |
Feb 09, 2015 | 36.16 | 36.18 | 35.90 | 36.11 | 1,114,688 | -0.06(-0.17%) |
Feb 06, 2015 | 36.62 | 36.63 | 36.04 | 36.17 | 1,239,408 | -0.41(-1.13%) |
Feb 05, 2015 | 36.79 | 36.80 | 36.29 | 36.58 | 1,674,134 | -0.16(-0.44%) |
Feb 04, 2015 | 36.57 | 36.83 | 36.41 | 36.75 | 2,344,345 | +0.40(+1.10%) |
Feb 03, 2015 | 35.82 | 36.38 | 35.57 | 36.35 | 2,774,321 | +0.27(+0.74%) |
Feb 02, 2015 | 35.70 | 36.08 | 35.23 | 36.08 | 3,457,780 | +0.51(+1.43%) |
Jan 30, 2015 | 36.07 | 36.17 | 35.56 | 35.57 | 1,727,848 | -0.77(-2.12%) |
Jan 29, 2015 | 36.06 | 36.36 | 35.88 | 36.34 | 1,244,622 | +0.47(+1.30%) |
Jan 28, 2015 | 36.21 | 36.35 | 35.83 | 35.87 | 1,414,715 | -0.18(-0.50%) |
Jan 27, 2015 | 36.01 | 36.20 | 35.74 | 36.05 | 995,816 | -0.32(-0.88%) |
Jan 26, 2015 | 36.09 | 36.38 | 36.00 | 36.37 | 1,870,292 | +0.33(+0.93%) |
Jan 23, 2015 | 36.55 | 36.62 | 36.00 | 36.04 | 1,326,187 | -0.62(-1.68%) |
Jan 22, 2015 | 36.26 | 36.66 | 35.87 | 36.65 | 1,632,272 | +0.48(+1.34%) |
Jan 21, 2015 | 36.04 | 36.19 | 35.70 | 36.17 | 1,544,564 | -0.09(-0.24%) |
Jan 20, 2015 | 36.26 | 36.35 | 35.90 | 36.26 | 1,570,591 | +0.07(+0.18%) |
Jan 16, 2015 | 35.53 | 36.21 | 35.48 | 36.19 | 1,536,515 | +0.67(+1.88%) |
Jan 15, 2015 | 35.44 | 35.66 | 35.25 | 35.52 | 1,381,765 | +0.29(+0.81%) |
Jan 14, 2015 | 34.76 | 35.32 | 34.71 | 35.24 | 1,371,109 | +0.22(+0.63%) |
Jan 13, 2015 | 35.16 | 35.46 | 34.77 | 35.02 | 1,437,820 | +0.08(+0.23%) |
Jan 12, 2015 | 35.05 | 35.27 | 34.82 | 34.94 | 1,107,513 | -0.10(-0.29%) |
Jan 09, 2015 | 35.16 | 35.28 | 34.88 | 35.04 | 2,258,430 | -0.11(-0.32%) |
Jan 08, 2015 | 34.68 | 35.26 | 34.59 | 35.16 | 1,894,676 | +0.68(+1.98%) |
Jan 07, 2015 | 34.28 | 34.49 | 34.02 | 34.47 | 1,234,523 | +0.38(+1.12%) |
Jan 06, 2015 | 34.50 | 34.59 | 34.04 | 34.09 | 1,592,948 | -0.29(-0.83%) |
Jan 05, 2015 | 34.59 | 34.80 | 34.31 | 34.38 | 1,263,748 | -0.39(-1.11%) |