Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.67 | 41.26 | 40.62 | 41.06 | 6,370,679 | +0.10(+0.25%) |
Mar 30, 2015 | 40.71 | 41.00 | 40.12 | 40.95 | 5,766,966 | +0.51(+1.27%) |
Mar 27, 2015 | 40.17 | 40.86 | 39.69 | 40.44 | 14,535,454 | +2.32(+6.08%) |
Mar 26, 2015 | 37.72 | 38.35 | 37.54 | 38.12 | 6,405,008 | +0.02(+0.05%) |
Mar 25, 2015 | 38.83 | 38.97 | 38.04 | 38.10 | 7,535,115 | -0.85(-2.18%) |
Mar 24, 2015 | 39.29 | 39.46 | 38.94 | 38.95 | 5,414,849 | -0.58(-1.45%) |
Mar 23, 2015 | 39.24 | 39.88 | 39.12 | 39.53 | 6,273,650 | -0.70(-1.75%) |
Mar 20, 2015 | 40.14 | 40.54 | 39.95 | 40.23 | 7,544,067 | +0.17(+0.43%) |
Mar 19, 2015 | 39.89 | 40.32 | 39.73 | 40.06 | 4,759,455 | -0.03(-0.09%) |
Mar 18, 2015 | 39.12 | 40.19 | 39.04 | 40.09 | 4,667,342 | +0.90(+2.30%) |
Mar 17, 2015 | 39.24 | 39.38 | 39.07 | 39.19 | 2,920,600 | -0.54(-1.36%) |
Mar 16, 2015 | 39.10 | 39.85 | 39.09 | 39.73 | 3,981,452 | +0.83(+2.14%) |
Mar 13, 2015 | 38.52 | 38.96 | 38.40 | 38.90 | 4,398,113 | +0.03(+0.09%) |
Mar 12, 2015 | 38.25 | 38.88 | 38.14 | 38.87 | 5,165,673 | +1.24(+3.31%) |
Mar 11, 2015 | 37.79 | 37.88 | 37.59 | 37.62 | 2,914,111 | -0.20(-0.52%) |
Mar 10, 2015 | 38.39 | 38.46 | 37.79 | 37.82 | 3,739,345 | -0.79(-2.05%) |
Mar 09, 2015 | 38.20 | 38.70 | 38.14 | 38.61 | 4,779,669 | +0.51(+1.33%) |
Mar 06, 2015 | 38.81 | 38.82 | 37.80 | 38.10 | 5,232,980 | -0.92(-2.35%) |
Mar 05, 2015 | 38.64 | 39.09 | 38.64 | 39.02 | 4,591,819 | +0.76(+1.97%) |
Mar 04, 2015 | 38.16 | 38.30 | 38.02 | 38.27 | 2,498,057 | -0.09(-0.22%) |
Mar 03, 2015 | 38.75 | 38.76 | 38.16 | 38.35 | 6,184,438 | -0.43(-1.11%) |
Mar 02, 2015 | 37.79 | 39.14 | 37.76 | 38.78 | 12,587,868 | +1.03(+2.73%) |
Feb 27, 2015 | 37.54 | 37.95 | 37.54 | 37.75 | 7,001,777 | +0.19(+0.50%) |
Feb 26, 2015 | 37.66 | 37.78 | 37.44 | 37.56 | 4,958,385 | -0.10(-0.27%) |
Feb 25, 2015 | 37.53 | 37.74 | 37.48 | 37.67 | 7,482,035 | +0.26(+0.69%) |
Feb 24, 2015 | 37.47 | 37.49 | 37.07 | 37.41 | 5,548,403 | +0.06(+0.16%) |
Feb 23, 2015 | 37.47 | 37.52 | 37.17 | 37.35 | 4,773,066 | +0.21(+0.58%) |
Feb 20, 2015 | 37.13 | 37.25 | 36.75 | 37.13 | 5,519,400 | -0.37(-0.98%) |
Feb 19, 2015 | 38.28 | 38.29 | 37.38 | 37.50 | 5,916,353 | -0.15(-0.39%) |
Feb 18, 2015 | 37.71 | 37.82 | 37.40 | 37.65 | 6,222,272 | +0.71(+1.93%) |
Feb 17, 2015 | 36.94 | 37.12 | 36.80 | 36.94 | 6,736,588 | -0.16(-0.44%) |
Feb 13, 2015 | 37.26 | 37.10 | 37.10 | 37.10 | 5,743,808 | -0.76(-2.01%) |
Feb 12, 2015 | 37.91 | 38.17 | 37.80 | 37.86 | 4,256,233 | +0.26(+0.68%) |
Feb 11, 2015 | 37.19 | 37.75 | 37.19 | 37.60 | 6,807,443 | +0.44(+1.19%) |
Feb 10, 2015 | 37.10 | 37.32 | 36.84 | 37.16 | 5,489,093 | +0.77(+2.11%) |
Feb 09, 2015 | 36.68 | 36.83 | 36.27 | 36.39 | 4,435,182 | -0.58(-1.57%) |
Feb 06, 2015 | 37.15 | 37.37 | 36.88 | 36.97 | 3,696,341 | -0.32(-0.85%) |
Feb 05, 2015 | 37.35 | 37.41 | 37.04 | 37.29 | 3,929,677 | +0.20(+0.55%) |
Feb 04, 2015 | 37.08 | 37.46 | 36.90 | 37.08 | 4,766,882 | -0.20(-0.53%) |
Feb 03, 2015 | 37.04 | 37.45 | 36.94 | 37.28 | 6,223,826 | +0.15(+0.41%) |
Feb 02, 2015 | 37.39 | 37.44 | 36.48 | 37.12 | 5,991,158 | -0.38(-1.02%) |
Jan 30, 2015 | 38.06 | 38.41 | 37.46 | 37.51 | 5,115,926 | -0.78(-2.05%) |
Jan 29, 2015 | 37.80 | 38.59 | 37.40 | 38.29 | 8,127,413 | -0.24(-0.62%) |
Jan 28, 2015 | 39.70 | 39.78 | 38.46 | 38.53 | 4,569,508 | -0.82(-2.08%) |
Jan 27, 2015 | 39.75 | 39.90 | 39.13 | 39.35 | 4,582,147 | -0.55(-1.37%) |
Jan 26, 2015 | 39.57 | 39.90 | 39.44 | 39.90 | 3,204,742 | +0.32(+0.82%) |
Jan 23, 2015 | 39.83 | 39.85 | 39.53 | 39.57 | 3,056,621 | +0.11(+0.28%) |
Jan 22, 2015 | 39.21 | 39.82 | 38.82 | 39.46 | 4,690,440 | +0.53(+1.36%) |
Jan 21, 2015 | 38.96 | 39.21 | 38.77 | 38.93 | 4,369,835 | +0.21(+0.55%) |
Jan 20, 2015 | 39.11 | 39.19 | 38.60 | 38.72 | 4,822,089 | -0.07(-0.18%) |
Jan 16, 2015 | 38.81 | 38.91 | 38.19 | 38.79 | 5,378,817 | +0.25(+0.64%) |
Jan 15, 2015 | 39.14 | 39.23 | 38.34 | 38.54 | 5,317,049 | -0.26(-0.68%) |
Jan 14, 2015 | 39.01 | 39.15 | 38.49 | 38.80 | 5,178,415 | -0.41(-1.04%) |
Jan 13, 2015 | 39.89 | 39.97 | 38.87 | 39.21 | 5,115,451 | -0.28(-0.71%) |
Jan 12, 2015 | 40.36 | 40.48 | 39.42 | 39.50 | 4,579,661 | -0.01(-0.02%) |
Jan 09, 2015 | 39.86 | 39.86 | 39.27 | 39.50 | 4,331,944 | -0.32(-0.81%) |
Jan 08, 2015 | 39.31 | 40.07 | 39.27 | 39.83 | 5,761,422 | +0.58(+1.48%) |
Jan 07, 2015 | 39.15 | 39.49 | 39.03 | 39.25 | 8,324,395 | +0.15(+0.37%) |
Jan 06, 2015 | 38.93 | 39.39 | 38.41 | 39.10 | 7,292,958 | +0.38(+0.97%) |
Jan 05, 2015 | 39.40 | 39.42 | 38.65 | 38.73 | 5,041,397 | -0.19(-0.48%) |