Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.98 | 38.12 | 37.79 | 37.80 | 1,340,371 | -0.23(-0.59%) |
Mar 30, 2015 | 37.77 | 38.19 | 37.67 | 38.02 | 973,934 | +0.42(+1.13%) |
Mar 27, 2015 | 37.24 | 37.64 | 37.24 | 37.60 | 1,062,161 | +0.34(+0.91%) |
Mar 26, 2015 | 37.43 | 37.54 | 37.17 | 37.26 | 2,146,105 | -0.35(-0.93%) |
Mar 25, 2015 | 37.98 | 38.13 | 37.58 | 37.61 | 1,312,075 | -0.23(-0.61%) |
Mar 24, 2015 | 38.19 | 38.30 | 37.83 | 37.84 | 1,748,877 | -0.30(-0.78%) |
Mar 23, 2015 | 38.14 | 38.35 | 38.09 | 38.13 | 972,632 | +0.02(+0.05%) |
Mar 20, 2015 | 37.97 | 38.16 | 37.76 | 38.12 | 2,762,324 | +0.35(+0.94%) |
Mar 19, 2015 | 37.69 | 37.86 | 37.65 | 37.76 | 657,416 | +0.01(+0.02%) |
Mar 18, 2015 | 37.63 | 37.91 | 37.19 | 37.75 | 1,607,626 | +0.14(+0.36%) |
Mar 17, 2015 | 37.61 | 37.72 | 37.42 | 37.62 | 1,338,798 | -0.22(-0.57%) |
Mar 16, 2015 | 37.49 | 37.90 | 37.48 | 37.83 | 1,397,380 | +0.50(+1.35%) |
Mar 13, 2015 | 37.51 | 37.51 | 37.07 | 37.33 | 928,288 | -0.25(-0.66%) |
Mar 12, 2015 | 37.27 | 37.61 | 37.19 | 37.58 | 1,234,716 | +0.39(+1.05%) |
Mar 11, 2015 | 36.96 | 37.21 | 36.79 | 37.19 | 2,340,297 | +0.19(+0.51%) |
Mar 10, 2015 | 37.30 | 37.41 | 36.98 | 37.00 | 1,439,084 | -0.47(-1.25%) |
Mar 09, 2015 | 37.22 | 37.61 | 37.08 | 37.47 | 1,157,891 | +0.40(+1.07%) |
Mar 06, 2015 | 37.55 | 37.63 | 36.97 | 37.07 | 2,002,994 | -0.66(-1.75%) |
Mar 05, 2015 | 37.70 | 37.78 | 37.40 | 37.73 | 838,265 | +0.16(+0.44%) |
Mar 04, 2015 | 37.83 | 37.83 | 37.51 | 37.56 | 1,049,621 | -0.27(-0.70%) |
Mar 03, 2015 | 37.85 | 37.93 | 37.57 | 37.83 | 1,494,479 | -0.02(-0.06%) |
Mar 02, 2015 | 37.71 | 37.97 | 37.71 | 37.85 | 1,022,669 | +0.18(+0.47%) |
Feb 27, 2015 | 37.81 | 37.95 | 37.65 | 37.67 | 1,236,628 | -0.14(-0.36%) |
Feb 26, 2015 | 37.85 | 37.96 | 37.73 | 37.81 | 1,380,195 | -0.04(-0.09%) |
Feb 25, 2015 | 38.22 | 38.28 | 37.75 | 37.85 | 1,415,662 | -0.27(-0.71%) |
Feb 24, 2015 | 37.99 | 38.15 | 37.82 | 38.12 | 1,692,531 | +0.11(+0.28%) |
Feb 23, 2015 | 37.78 | 38.31 | 37.66 | 38.01 | 1,509,426 | +0.23(+0.62%) |
Feb 20, 2015 | 37.21 | 37.86 | 37.18 | 37.78 | 1,414,368 | +0.51(+1.37%) |
Feb 19, 2015 | 37.51 | 37.53 | 37.13 | 37.27 | 2,570,351 | -0.24(-0.65%) |
Feb 18, 2015 | 37.26 | 37.56 | 37.17 | 37.51 | 1,375,798 | +0.20(+0.53%) |
Feb 17, 2015 | 37.24 | 37.51 | 37.08 | 37.31 | 1,840,579 | +0.13(+0.35%) |
Feb 13, 2015 | 36.89 | 37.18 | 37.18 | 37.18 | 2,178,551 | +0.30(+0.80%) |
Feb 12, 2015 | 36.97 | 37.04 | 36.79 | 36.89 | 1,386,580 | +0.05(+0.13%) |
Feb 11, 2015 | 36.78 | 36.98 | 36.57 | 36.84 | 1,254,178 | +0.16(+0.43%) |
Feb 10, 2015 | 36.39 | 36.72 | 36.24 | 36.68 | 905,470 | +0.47(+1.31%) |
Feb 09, 2015 | 36.26 | 36.28 | 36.00 | 36.20 | 1,111,736 | -0.06(-0.17%) |
Feb 06, 2015 | 36.72 | 36.73 | 36.13 | 36.27 | 1,236,126 | -0.41(-1.13%) |
Feb 05, 2015 | 36.88 | 36.90 | 36.39 | 36.68 | 1,669,700 | -0.16(-0.44%) |
Feb 04, 2015 | 36.67 | 36.92 | 36.51 | 36.84 | 2,338,137 | +0.40(+1.10%) |
Feb 03, 2015 | 35.92 | 36.47 | 35.66 | 36.44 | 2,766,974 | +0.27(+0.74%) |
Feb 02, 2015 | 35.80 | 36.17 | 35.32 | 36.17 | 3,448,623 | +0.51(+1.43%) |
Jan 30, 2015 | 36.17 | 36.26 | 35.66 | 35.66 | 1,723,272 | -0.77(-2.12%) |
Jan 29, 2015 | 36.15 | 36.46 | 35.97 | 36.43 | 1,241,326 | +0.47(+1.30%) |
Jan 28, 2015 | 36.30 | 36.45 | 35.92 | 35.97 | 1,410,968 | -0.18(-0.50%) |
Jan 27, 2015 | 36.11 | 36.29 | 35.84 | 36.15 | 993,179 | -0.32(-0.88%) |
Jan 26, 2015 | 36.19 | 36.48 | 36.09 | 36.47 | 1,865,339 | +0.34(+0.93%) |
Jan 23, 2015 | 36.65 | 36.72 | 36.09 | 36.13 | 1,322,675 | -0.62(-1.68%) |
Jan 22, 2015 | 36.35 | 36.76 | 35.96 | 36.75 | 1,627,950 | +0.48(+1.34%) |
Jan 21, 2015 | 36.13 | 36.29 | 35.79 | 36.27 | 1,540,474 | -0.09(-0.24%) |
Jan 20, 2015 | 36.35 | 36.44 | 35.99 | 36.35 | 1,566,432 | +0.07(+0.18%) |
Jan 16, 2015 | 35.62 | 36.31 | 35.57 | 36.29 | 1,532,446 | +0.67(+1.88%) |
Jan 15, 2015 | 35.53 | 35.76 | 35.34 | 35.62 | 1,378,106 | +0.29(+0.81%) |
Jan 14, 2015 | 34.85 | 35.42 | 34.80 | 35.33 | 1,367,478 | +0.22(+0.63%) |
Jan 13, 2015 | 35.25 | 35.56 | 34.86 | 35.11 | 1,434,013 | +0.08(+0.23%) |
Jan 12, 2015 | 35.14 | 35.37 | 34.91 | 35.03 | 1,104,580 | -0.10(-0.29%) |
Jan 09, 2015 | 35.26 | 35.37 | 34.98 | 35.13 | 2,252,449 | -0.11(-0.33%) |
Jan 08, 2015 | 34.77 | 35.35 | 34.68 | 35.25 | 1,889,659 | +0.68(+1.98%) |
Jan 07, 2015 | 34.38 | 34.58 | 34.11 | 34.57 | 1,231,254 | +0.38(+1.12%) |
Jan 06, 2015 | 34.60 | 34.68 | 34.13 | 34.18 | 1,588,730 | -0.29(-0.83%) |
Jan 05, 2015 | 34.68 | 34.90 | 34.40 | 34.47 | 1,260,402 | -0.39(-1.11%) |