Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.67 | 37.78 | 37.44 | 37.45 | 2,383,371 | -0.30(-0.79%) |
Mar 30, 2015 | 37.53 | 37.84 | 37.49 | 37.75 | 1,791,962 | +0.35(+0.93%) |
Mar 27, 2015 | 36.89 | 37.47 | 36.80 | 37.40 | 2,894,739 | +0.41(+1.10%) |
Mar 26, 2015 | 36.90 | 37.23 | 36.64 | 36.99 | 3,298,117 | -0.14(-0.39%) |
Mar 25, 2015 | 38.35 | 38.46 | 37.12 | 37.13 | 5,107,477 | -1.58(-4.09%) |
Mar 24, 2015 | 38.73 | 38.89 | 38.57 | 38.72 | 3,346,642 | +0.03(+0.08%) |
Mar 23, 2015 | 38.99 | 39.04 | 38.69 | 38.69 | 2,275,574 | -0.27(-0.70%) |
Mar 20, 2015 | 38.95 | 39.02 | 38.73 | 38.96 | 3,018,515 | +0.29(+0.74%) |
Mar 19, 2015 | 38.75 | 38.87 | 38.51 | 38.67 | 1,667,259 | -0.05(-0.12%) |
Mar 18, 2015 | 38.49 | 38.93 | 38.01 | 38.72 | 3,198,163 | +0.22(+0.57%) |
Mar 17, 2015 | 38.36 | 38.52 | 38.24 | 38.50 | 2,064,892 | +0.00(+0.01%) |
Mar 16, 2015 | 37.94 | 38.53 | 37.80 | 38.50 | 2,596,691 | +0.82(+2.17%) |
Mar 13, 2015 | 37.79 | 37.92 | 37.33 | 37.68 | 2,406,961 | -0.26(-0.68%) |
Mar 12, 2015 | 37.17 | 37.95 | 37.13 | 37.93 | 3,142,244 | +0.96(+2.59%) |
Mar 11, 2015 | 36.99 | 37.11 | 36.84 | 36.98 | 2,799,839 | -0.01(-0.02%) |
Mar 10, 2015 | 36.86 | 37.22 | 36.65 | 36.98 | 3,539,019 | -0.21(-0.57%) |
Mar 09, 2015 | 36.95 | 37.29 | 36.93 | 37.19 | 1,956,518 | +0.25(+0.67%) |
Mar 06, 2015 | 36.97 | 37.18 | 36.29 | 36.95 | 2,761,841 | -0.17(-0.47%) |
Mar 05, 2015 | 36.79 | 37.13 | 36.71 | 37.12 | 2,339,913 | +0.29(+0.80%) |
Mar 04, 2015 | 37.13 | 37.23 | 36.74 | 36.82 | 2,813,885 | -0.41(-1.09%) |
Mar 03, 2015 | 37.75 | 38.04 | 37.04 | 37.23 | 6,321,562 | -0.81(-2.12%) |
Mar 02, 2015 | 37.71 | 38.05 | 37.59 | 38.04 | 1,778,196 | +0.43(+1.13%) |
Feb 27, 2015 | 37.74 | 37.75 | 37.50 | 37.61 | 2,702,850 | -0.08(-0.21%) |
Feb 26, 2015 | 37.68 | 37.72 | 37.45 | 37.69 | 2,414,146 | +0.02(+0.04%) |
Feb 25, 2015 | 37.74 | 37.88 | 37.56 | 37.68 | 2,311,605 | -0.03(-0.09%) |
Feb 24, 2015 | 37.38 | 37.72 | 37.16 | 37.71 | 2,680,691 | +0.33(+0.88%) |
Feb 23, 2015 | 37.47 | 37.50 | 37.22 | 37.38 | 1,511,541 | -0.02(-0.05%) |
Feb 20, 2015 | 37.10 | 37.46 | 36.95 | 37.40 | 2,844,672 | +0.25(+0.67%) |
Feb 19, 2015 | 36.90 | 37.16 | 36.73 | 37.15 | 1,505,012 | +0.20(+0.54%) |
Feb 18, 2015 | 36.86 | 36.98 | 36.69 | 36.95 | 1,776,857 | +0.15(+0.41%) |
Feb 17, 2015 | 36.80 | 36.86 | 36.37 | 36.80 | 2,782,551 | +0.00(+0.00%) |
Feb 13, 2015 | 36.58 | 36.80 | 36.80 | 36.80 | 1,669,929 | +0.27(+0.73%) |
Feb 12, 2015 | 36.38 | 36.55 | 36.30 | 36.53 | 1,731,456 | +0.19(+0.52%) |
Feb 11, 2015 | 36.17 | 36.41 | 36.10 | 36.35 | 1,441,938 | +0.17(+0.47%) |
Feb 10, 2015 | 35.84 | 36.23 | 35.76 | 36.18 | 1,889,499 | +0.37(+1.03%) |
Feb 09, 2015 | 35.96 | 36.13 | 35.67 | 35.81 | 2,607,008 | -0.22(-0.61%) |
Feb 06, 2015 | 35.88 | 36.27 | 35.85 | 36.02 | 3,017,481 | +0.18(+0.51%) |
Feb 05, 2015 | 35.60 | 35.84 | 35.33 | 35.84 | 3,163,700 | +0.32(+0.89%) |
Feb 04, 2015 | 35.33 | 35.69 | 35.33 | 35.53 | 2,984,853 | +0.12(+0.34%) |
Feb 03, 2015 | 35.04 | 35.41 | 34.82 | 35.41 | 3,870,329 | +0.72(+2.07%) |
Feb 02, 2015 | 34.30 | 34.73 | 33.60 | 34.69 | 4,214,330 | +0.53(+1.55%) |
Jan 30, 2015 | 34.83 | 34.91 | 34.12 | 34.16 | 4,194,742 | -0.85(-2.42%) |
Jan 29, 2015 | 35.12 | 35.20 | 34.64 | 35.01 | 3,867,610 | -0.09(-0.25%) |
Jan 28, 2015 | 35.90 | 35.98 | 35.04 | 35.09 | 3,302,213 | -0.59(-1.66%) |
Jan 27, 2015 | 35.77 | 35.93 | 35.47 | 35.68 | 2,324,903 | -0.38(-1.06%) |
Jan 26, 2015 | 36.17 | 36.23 | 35.72 | 36.07 | 2,046,078 | -0.15(-0.41%) |
Jan 23, 2015 | 35.91 | 36.29 | 35.78 | 36.22 | 2,753,144 | +0.31(+0.87%) |
Jan 22, 2015 | 35.56 | 35.96 | 35.20 | 35.91 | 2,448,366 | +0.46(+1.29%) |
Jan 21, 2015 | 35.55 | 35.64 | 35.22 | 35.45 | 2,403,718 | -0.14(-0.40%) |
Jan 20, 2015 | 35.78 | 35.79 | 35.23 | 35.59 | 2,107,684 | +0.18(+0.51%) |
Jan 16, 2015 | 35.19 | 35.43 | 35.08 | 35.41 | 3,354,485 | +0.16(+0.47%) |
Jan 15, 2015 | 35.28 | 35.49 | 35.04 | 35.25 | 3,041,692 | -0.04(-0.13%) |
Jan 14, 2015 | 34.98 | 35.31 | 34.74 | 35.29 | 3,275,957 | +0.04(+0.13%) |
Jan 13, 2015 | 35.56 | 35.97 | 34.99 | 35.25 | 2,811,465 | +0.00(+0.00%) |
Jan 12, 2015 | 35.38 | 35.52 | 33.74 | 35.25 | 2,661,540 | -0.04(-0.13%) |
Jan 09, 2015 | 35.37 | 35.60 | 35.13 | 35.29 | 2,594,162 | -0.31(-0.88%) |
Jan 08, 2015 | 35.28 | 35.65 | 35.09 | 35.61 | 2,439,704 | +0.55(+1.56%) |
Jan 07, 2015 | 34.76 | 35.09 | 34.44 | 35.06 | 3,021,873 | +0.63(+1.83%) |
Jan 06, 2015 | 34.67 | 34.91 | 34.25 | 34.43 | 4,339,945 | -0.25(-0.71%) |
Jan 05, 2015 | 34.74 | 35.14 | 34.46 | 34.68 | 6,145,059 | +0.06(+0.17%) |