Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.21 | 36.38 | 36.10 | 36.14 | 1,701,987 | -0.18(-0.50%) |
Mar 30, 2015 | 35.80 | 36.40 | 35.60 | 36.32 | 1,422,655 | +0.55(+1.54%) |
Mar 27, 2015 | 35.30 | 35.86 | 35.30 | 35.77 | 1,257,685 | +0.38(+1.07%) |
Mar 26, 2015 | 34.96 | 35.58 | 34.96 | 35.39 | 1,658,292 | +0.60(+1.72%) |
Mar 25, 2015 | 35.37 | 35.37 | 34.78 | 34.79 | 1,301,372 | -0.35(-1.00%) |
Mar 24, 2015 | 35.59 | 35.76 | 35.12 | 35.14 | 1,804,732 | -0.36(-1.03%) |
Mar 23, 2015 | 35.94 | 36.01 | 35.50 | 35.50 | 1,368,487 | -0.39(-1.09%) |
Mar 20, 2015 | 35.59 | 36.14 | 35.59 | 35.90 | 1,943,100 | +0.27(+0.75%) |
Mar 19, 2015 | 35.76 | 35.76 | 35.49 | 35.63 | 1,123,202 | -0.10(-0.28%) |
Mar 18, 2015 | 35.52 | 35.97 | 34.68 | 35.73 | 2,253,380 | +0.16(+0.46%) |
Mar 17, 2015 | 35.45 | 35.65 | 35.20 | 35.56 | 1,141,307 | -0.21(-0.59%) |
Mar 16, 2015 | 35.63 | 35.79 | 35.45 | 35.78 | 1,114,435 | +0.32(+0.91%) |
Mar 13, 2015 | 36.00 | 36.06 | 35.32 | 35.45 | 975,222 | -0.53(-1.47%) |
Mar 12, 2015 | 35.16 | 36.01 | 35.04 | 35.98 | 936,602 | +1.00(+2.86%) |
Mar 11, 2015 | 35.24 | 35.36 | 34.86 | 34.98 | 1,149,040 | -0.30(-0.84%) |
Mar 10, 2015 | 35.28 | 35.59 | 35.21 | 35.28 | 1,296,995 | -0.27(-0.77%) |
Mar 09, 2015 | 35.52 | 35.78 | 35.42 | 35.55 | 1,074,500 | +0.04(+0.12%) |
Mar 06, 2015 | 35.64 | 35.86 | 35.39 | 35.50 | 1,515,592 | -0.81(-2.24%) |
Mar 05, 2015 | 36.32 | 36.52 | 36.09 | 36.32 | 1,104,255 | +0.16(+0.43%) |
Mar 04, 2015 | 36.76 | 36.48 | 36.06 | 36.16 | 1,611,297 | -0.32(-0.89%) |
Mar 03, 2015 | 36.77 | 36.96 | 36.40 | 36.48 | 1,198,250 | -0.27(-0.73%) |
Mar 02, 2015 | 36.68 | 36.91 | 36.46 | 36.75 | 1,071,625 | +0.08(+0.21%) |
Feb 27, 2015 | 37.07 | 37.08 | 36.56 | 36.68 | 863,642 | -0.29(-0.79%) |
Feb 26, 2015 | 36.90 | 37.13 | 36.83 | 36.97 | 894,675 | +0.18(+0.50%) |
Feb 25, 2015 | 37.01 | 37.01 | 36.62 | 36.78 | 745,840 | -0.10(-0.28%) |
Feb 24, 2015 | 36.91 | 37.02 | 36.78 | 36.89 | 879,617 | -0.02(-0.05%) |
Feb 23, 2015 | 36.94 | 37.02 | 36.80 | 36.91 | 518,370 | +0.02(+0.07%) |
Feb 20, 2015 | 36.45 | 36.94 | 36.12 | 36.88 | 1,287,460 | +0.27(+0.74%) |
Feb 19, 2015 | 36.76 | 36.92 | 36.36 | 36.61 | 575,245 | -0.18(-0.48%) |
Feb 18, 2015 | 36.30 | 36.82 | 36.21 | 36.79 | 560,922 | +0.29(+0.80%) |
Feb 17, 2015 | 36.31 | 36.59 | 36.10 | 36.50 | 622,740 | +0.21(+0.57%) |
Feb 13, 2015 | 36.22 | 36.29 | 36.29 | 36.29 | 1,287,000 | -0.11(-0.31%) |
Feb 12, 2015 | 36.17 | 36.56 | 36.12 | 36.40 | 821,892 | +0.16(+0.44%) |
Feb 11, 2015 | 35.88 | 36.30 | 35.87 | 36.24 | 1,122,070 | +0.38(+1.07%) |
Feb 10, 2015 | 36.09 | 36.12 | 35.57 | 35.86 | 1,173,922 | +0.17(+0.47%) |
Feb 09, 2015 | 35.96 | 35.96 | 35.50 | 35.69 | 1,275,372 | -0.39(-1.08%) |
Feb 06, 2015 | 36.30 | 36.32 | 35.94 | 36.08 | 1,163,160 | -0.05(-0.13%) |
Feb 05, 2015 | 35.80 | 36.16 | 35.75 | 36.12 | 698,520 | +0.32(+0.89%) |
Feb 04, 2015 | 35.78 | 36.24 | 35.62 | 35.80 | 1,018,060 | -0.08(-0.23%) |
Feb 03, 2015 | 36.10 | 36.44 | 35.56 | 35.89 | 1,319,567 | -0.11(-0.31%) |
Feb 02, 2015 | 35.60 | 36.01 | 35.31 | 36.00 | 1,160,497 | +0.45(+1.27%) |
Jan 30, 2015 | 35.87 | 35.98 | 35.48 | 35.55 | 1,880,180 | -0.63(-1.74%) |
Jan 29, 2015 | 36.14 | 36.28 | 35.60 | 36.18 | 995,417 | +0.10(+0.29%) |
Jan 28, 2015 | 36.72 | 36.80 | 36.04 | 36.07 | 920,475 | -0.33(-0.91%) |
Jan 27, 2015 | 36.68 | 36.78 | 36.26 | 36.40 | 1,083,412 | -0.59(-1.60%) |
Jan 26, 2015 | 37.17 | 37.20 | 36.77 | 37.00 | 967,837 | -0.17(-0.46%) |
Jan 23, 2015 | 37.53 | 37.53 | 36.85 | 37.17 | 1,242,622 | -0.18(-0.49%) |
Jan 22, 2015 | 36.92 | 37.39 | 36.41 | 37.35 | 1,682,537 | +0.65(+1.77%) |
Jan 21, 2015 | 36.22 | 36.87 | 36.16 | 36.70 | 1,360,332 | +0.28(+0.78%) |
Jan 20, 2015 | 36.20 | 36.51 | 35.66 | 36.42 | 1,263,882 | +0.64(+1.80%) |
Jan 16, 2015 | 35.41 | 35.80 | 35.31 | 35.78 | 1,706,927 | +0.28(+0.78%) |
Jan 15, 2015 | 35.67 | 35.97 | 35.35 | 35.50 | 1,236,557 | -0.16(-0.44%) |
Jan 14, 2015 | 35.40 | 35.72 | 35.26 | 35.66 | 972,232 | -0.08(-0.21%) |
Jan 13, 2015 | 36.05 | 36.39 | 35.47 | 35.73 | 789,635 | -0.09(-0.26%) |
Jan 12, 2015 | 35.85 | 35.95 | 35.55 | 35.82 | 1,213,385 | +0.19(+0.53%) |
Jan 09, 2015 | 36.31 | 36.36 | 35.62 | 35.64 | 1,013,360 | -0.42(-1.16%) |
Jan 08, 2015 | 35.89 | 36.14 | 35.66 | 36.06 | 1,785,997 | +0.54(+1.53%) |
Jan 07, 2015 | 35.11 | 35.66 | 34.82 | 35.51 | 1,253,857 | +0.60(+1.71%) |
Jan 06, 2015 | 35.21 | 35.48 | 34.78 | 34.92 | 2,262,462 | -0.19(-0.55%) |
Jan 05, 2015 | 35.04 | 35.37 | 35.04 | 35.11 | 1,387,610 | -0.19(-0.54%) |