Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.67 | 37.78 | 37.44 | 37.44 | 2,383,543 | -0.30(-0.79%) |
Mar 30, 2015 | 37.52 | 37.83 | 37.49 | 37.74 | 1,792,092 | +0.35(+0.93%) |
Mar 27, 2015 | 36.89 | 37.47 | 36.80 | 37.40 | 2,894,949 | +0.41(+1.10%) |
Mar 26, 2015 | 36.90 | 37.23 | 36.64 | 36.99 | 3,298,355 | -0.14(-0.39%) |
Mar 25, 2015 | 38.35 | 38.45 | 37.12 | 37.13 | 5,107,846 | -1.58(-4.09%) |
Mar 24, 2015 | 38.72 | 38.88 | 38.57 | 38.72 | 3,346,884 | +0.03(+0.08%) |
Mar 23, 2015 | 38.99 | 39.03 | 38.69 | 38.69 | 2,275,738 | -0.27(-0.70%) |
Mar 20, 2015 | 38.94 | 39.02 | 38.72 | 38.96 | 3,018,733 | +0.29(+0.74%) |
Mar 19, 2015 | 38.75 | 38.87 | 38.51 | 38.67 | 1,667,380 | -0.05(-0.12%) |
Mar 18, 2015 | 38.49 | 38.93 | 38.01 | 38.72 | 3,198,395 | +0.22(+0.57%) |
Mar 17, 2015 | 38.35 | 38.52 | 38.23 | 38.50 | 2,065,041 | +0.00(+0.01%) |
Mar 16, 2015 | 37.94 | 38.53 | 37.80 | 38.49 | 2,596,879 | +0.82(+2.17%) |
Mar 13, 2015 | 37.79 | 37.92 | 37.33 | 37.67 | 2,407,135 | -0.26(-0.68%) |
Mar 12, 2015 | 37.17 | 37.95 | 37.13 | 37.93 | 3,142,471 | +0.96(+2.59%) |
Mar 11, 2015 | 36.99 | 37.11 | 36.84 | 36.97 | 2,800,042 | -0.01(-0.02%) |
Mar 10, 2015 | 36.85 | 37.21 | 36.65 | 36.98 | 3,539,275 | -0.21(-0.57%) |
Mar 09, 2015 | 36.95 | 37.28 | 36.92 | 37.19 | 1,956,660 | +0.25(+0.67%) |
Mar 06, 2015 | 36.97 | 37.18 | 36.29 | 36.94 | 2,762,041 | -0.17(-0.47%) |
Mar 05, 2015 | 36.79 | 37.12 | 36.71 | 37.12 | 2,340,083 | +0.29(+0.80%) |
Mar 04, 2015 | 37.13 | 37.23 | 36.74 | 36.82 | 2,814,088 | -0.41(-1.09%) |
Mar 03, 2015 | 37.74 | 38.04 | 37.03 | 37.23 | 6,322,019 | -0.81(-2.12%) |
Mar 02, 2015 | 37.71 | 38.04 | 37.58 | 38.04 | 1,778,325 | +0.43(+1.13%) |
Feb 27, 2015 | 37.74 | 37.75 | 37.49 | 37.61 | 2,703,045 | -0.08(-0.21%) |
Feb 26, 2015 | 37.67 | 37.71 | 37.45 | 37.69 | 2,414,321 | +0.02(+0.04%) |
Feb 25, 2015 | 37.74 | 37.88 | 37.55 | 37.67 | 2,311,772 | -0.03(-0.09%) |
Feb 24, 2015 | 37.38 | 37.71 | 37.15 | 37.71 | 2,680,885 | +0.33(+0.88%) |
Feb 23, 2015 | 37.46 | 37.50 | 37.21 | 37.38 | 1,511,651 | -0.02(-0.05%) |
Feb 20, 2015 | 37.09 | 37.46 | 36.95 | 37.40 | 2,844,878 | +0.25(+0.67%) |
Feb 19, 2015 | 36.90 | 37.15 | 36.72 | 37.15 | 1,505,121 | +0.20(+0.54%) |
Feb 18, 2015 | 36.85 | 36.97 | 36.69 | 36.95 | 1,776,985 | +0.15(+0.41%) |
Feb 17, 2015 | 36.80 | 36.86 | 36.37 | 36.80 | 2,782,752 | +0.00(+0.00%) |
Feb 13, 2015 | 36.57 | 36.80 | 36.80 | 36.80 | 1,670,050 | +0.27(+0.73%) |
Feb 12, 2015 | 36.38 | 36.55 | 36.30 | 36.53 | 1,731,581 | +0.19(+0.52%) |
Feb 11, 2015 | 36.17 | 36.41 | 36.10 | 36.34 | 1,442,042 | +0.17(+0.47%) |
Feb 10, 2015 | 35.84 | 36.23 | 35.76 | 36.17 | 1,889,635 | +0.37(+1.03%) |
Feb 09, 2015 | 35.96 | 36.13 | 35.67 | 35.80 | 2,607,196 | -0.22(-0.61%) |
Feb 06, 2015 | 35.88 | 36.26 | 35.85 | 36.02 | 3,017,700 | +0.18(+0.51%) |
Feb 05, 2015 | 35.60 | 35.84 | 35.33 | 35.84 | 3,163,928 | +0.32(+0.89%) |
Feb 04, 2015 | 35.33 | 35.69 | 35.33 | 35.52 | 2,985,069 | +0.12(+0.34%) |
Feb 03, 2015 | 35.04 | 35.40 | 34.81 | 35.40 | 3,870,609 | +0.72(+2.07%) |
Feb 02, 2015 | 34.29 | 34.73 | 33.60 | 34.69 | 4,214,634 | +0.53(+1.55%) |
Jan 30, 2015 | 34.83 | 34.91 | 34.11 | 34.16 | 4,195,045 | -0.85(-2.41%) |
Jan 29, 2015 | 35.12 | 35.20 | 34.64 | 35.00 | 3,867,890 | -0.09(-0.25%) |
Jan 28, 2015 | 35.89 | 35.98 | 35.04 | 35.09 | 3,302,452 | -0.59(-1.66%) |
Jan 27, 2015 | 35.77 | 35.92 | 35.47 | 35.68 | 2,325,072 | -0.38(-1.06%) |
Jan 26, 2015 | 36.16 | 36.23 | 35.72 | 36.06 | 2,046,226 | -0.15(-0.41%) |
Jan 23, 2015 | 35.91 | 36.29 | 35.78 | 36.21 | 2,753,343 | +0.31(+0.87%) |
Jan 22, 2015 | 35.56 | 35.96 | 35.20 | 35.90 | 2,448,544 | +0.46(+1.29%) |
Jan 21, 2015 | 35.54 | 35.64 | 35.21 | 35.45 | 2,403,892 | -0.14(-0.40%) |
Jan 20, 2015 | 35.78 | 35.78 | 35.23 | 35.59 | 2,107,836 | +0.18(+0.51%) |
Jan 16, 2015 | 35.19 | 35.43 | 35.08 | 35.41 | 3,354,728 | +0.16(+0.47%) |
Jan 15, 2015 | 35.28 | 35.48 | 35.04 | 35.24 | 3,041,913 | -0.04(-0.13%) |
Jan 14, 2015 | 34.98 | 35.31 | 34.73 | 35.29 | 3,276,195 | +0.04(+0.13%) |
Jan 13, 2015 | 35.56 | 35.97 | 34.99 | 35.24 | 2,811,669 | +0.00(+0.00%) |
Jan 12, 2015 | 35.38 | 35.51 | 33.74 | 35.24 | 2,661,733 | -0.04(-0.13%) |
Jan 09, 2015 | 35.36 | 35.60 | 35.13 | 35.29 | 2,594,350 | -0.31(-0.88%) |
Jan 08, 2015 | 35.27 | 35.65 | 35.09 | 35.60 | 2,439,881 | +0.55(+1.56%) |
Jan 07, 2015 | 34.76 | 35.09 | 34.44 | 35.06 | 3,022,091 | +0.63(+1.83%) |
Jan 06, 2015 | 34.67 | 34.91 | 34.25 | 34.43 | 4,340,260 | -0.25(-0.71%) |
Jan 05, 2015 | 34.74 | 35.14 | 34.46 | 34.67 | 6,145,505 | +0.06(+0.17%) |