Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.63 | 37.12 | 36.20 | 36.41 | 344,334 | -0.41(-1.11%) |
Mar 30, 2015 | 37.22 | 37.32 | 36.42 | 36.82 | 303,644 | -0.33(-0.89%) |
Mar 27, 2015 | 37.12 | 37.52 | 36.87 | 37.15 | 186,185 | +0.42(+1.14%) |
Mar 26, 2015 | 36.60 | 37.01 | 36.38 | 36.73 | 132,911 | -0.07(-0.19%) |
Mar 25, 2015 | 37.74 | 37.95 | 36.62 | 36.80 | 199,662 | -0.83(-2.21%) |
Mar 24, 2015 | 37.69 | 38.21 | 37.31 | 37.63 | 225,773 | -0.23(-0.61%) |
Mar 23, 2015 | 37.34 | 37.89 | 37.07 | 37.86 | 149,968 | +0.42(+1.12%) |
Mar 20, 2015 | 36.35 | 37.58 | 36.23 | 37.44 | 312,361 | +1.27(+3.51%) |
Mar 19, 2015 | 35.95 | 36.69 | 35.95 | 36.17 | 162,207 | -0.03(-0.08%) |
Mar 18, 2015 | 35.84 | 36.42 | 35.35 | 36.20 | 285,042 | +0.15(+0.42%) |
Mar 17, 2015 | 36.01 | 36.13 | 35.78 | 36.05 | 205,817 | +0.08(+0.22%) |
Mar 16, 2015 | 36.04 | 36.38 | 35.80 | 35.97 | 103,267 | +0.05(+0.14%) |
Mar 13, 2015 | 35.75 | 36.15 | 35.49 | 35.92 | 185,858 | +0.18(+0.50%) |
Mar 12, 2015 | 35.28 | 36.04 | 35.28 | 35.74 | 215,112 | +0.48(+1.36%) |
Mar 11, 2015 | 34.75 | 35.46 | 34.62 | 35.26 | 231,013 | +0.46(+1.32%) |
Mar 10, 2015 | 34.63 | 35.12 | 34.29 | 34.80 | 314,141 | -0.07(-0.20%) |
Mar 09, 2015 | 34.30 | 35.05 | 34.00 | 34.87 | 339,942 | +0.53(+1.54%) |
Mar 06, 2015 | 36.25 | 36.43 | 34.32 | 34.34 | 620,892 | -1.92(-5.30%) |
Mar 05, 2015 | 36.51 | 36.74 | 36.04 | 36.26 | 341,301 | -0.04(-0.11%) |
Mar 04, 2015 | 36.40 | 36.60 | 36.54 | 36.30 | 298,282 | -0.24(-0.66%) |
Mar 03, 2015 | 36.34 | 36.75 | 35.82 | 36.54 | 422,056 | +0.12(+0.33%) |
Mar 02, 2015 | 35.90 | 36.93 | 35.60 | 36.42 | 386,488 | +0.61(+1.70%) |
Feb 27, 2015 | 35.00 | 36.09 | 34.36 | 35.81 | 746,163 | +0.56(+1.59%) |
Feb 26, 2015 | 35.50 | 35.59 | 35.23 | 35.25 | 765,130 | -0.07(-0.20%) |
Feb 25, 2015 | 35.60 | 35.75 | 35.28 | 35.32 | 4,602,305 | +0.28(+0.80%) |
Feb 24, 2015 | 35.31 | 35.78 | 34.76 | 35.04 | 370,624 | -0.47(-1.32%) |
Feb 23, 2015 | 36.45 | 36.69 | 35.01 | 35.51 | 144,214 | -2.14(-5.68%) |
Feb 20, 2015 | 37.66 | 38.12 | 37.09 | 37.65 | 70,764 | +0.14(+0.37%) |
Feb 19, 2015 | 37.82 | 38.08 | 37.00 | 37.51 | 84,971 | -0.29(-0.77%) |
Feb 18, 2015 | 37.77 | 38.17 | 37.19 | 37.80 | 67,383 | +0.16(+0.43%) |
Feb 17, 2015 | 38.11 | 38.76 | 37.43 | 37.64 | 66,474 | -0.56(-1.47%) |
Feb 13, 2015 | 38.66 | 38.20 | 38.20 | 38.20 | 59,900 | -0.50(-1.29%) |
Feb 12, 2015 | 38.46 | 39.18 | 38.17 | 38.70 | 186,193 | +0.32(+0.83%) |
Feb 11, 2015 | 38.65 | 38.84 | 37.81 | 38.38 | 83,559 | -0.38(-0.98%) |
Feb 10, 2015 | 39.23 | 39.88 | 38.45 | 38.76 | 77,433 | -0.24(-0.62%) |
Feb 09, 2015 | 39.30 | 39.97 | 38.45 | 39.00 | 153,989 | -0.39(-0.99%) |
Feb 06, 2015 | 40.29 | 40.29 | 39.09 | 39.39 | 101,767 | -0.68(-1.70%) |
Feb 05, 2015 | 40.00 | 40.58 | 39.81 | 40.07 | 136,121 | +0.81(+2.06%) |
Feb 04, 2015 | 38.97 | 39.32 | 38.41 | 39.26 | 69,031 | +0.37(+0.95%) |
Feb 03, 2015 | 38.38 | 39.15 | 38.15 | 38.89 | 88,260 | +0.47(+1.22%) |
Feb 02, 2015 | 38.20 | 38.49 | 37.40 | 38.42 | 49,735 | +0.41(+1.08%) |
Jan 30, 2015 | 39.35 | 39.57 | 37.93 | 38.01 | 89,248 | -1.21(-3.09%) |
Jan 29, 2015 | 38.23 | 39.25 | 38.06 | 39.22 | 53,125 | +1.00(+2.62%) |
Jan 28, 2015 | 39.06 | 39.06 | 38.00 | 38.22 | 132,701 | -0.82(-2.10%) |
Jan 27, 2015 | 38.89 | 40.53 | 38.56 | 39.04 | 158,364 | -0.05(-0.13%) |
Jan 26, 2015 | 38.87 | 39.41 | 38.04 | 39.09 | 72,001 | +0.43(+1.11%) |
Jan 23, 2015 | 38.02 | 39.39 | 37.97 | 38.66 | 87,310 | +0.77(+2.03%) |
Jan 22, 2015 | 37.04 | 38.13 | 36.89 | 37.89 | 80,709 | +0.96(+2.60%) |
Jan 21, 2015 | 37.06 | 37.55 | 36.90 | 36.93 | 52,338 | -0.14(-0.38%) |
Jan 20, 2015 | 37.40 | 37.59 | 36.94 | 37.07 | 83,937 | -0.44(-1.17%) |
Jan 16, 2015 | 37.36 | 38.14 | 36.97 | 37.51 | 73,431 | -0.04(-0.11%) |
Jan 15, 2015 | 38.00 | 38.28 | 36.90 | 37.55 | 99,439 | -0.11(-0.29%) |
Jan 14, 2015 | 37.05 | 38.04 | 36.70 | 37.66 | 101,092 | +0.30(+0.80%) |
Jan 13, 2015 | 37.48 | 38.53 | 36.80 | 37.36 | 93,954 | +0.33(+0.89%) |
Jan 12, 2015 | 36.64 | 37.55 | 36.40 | 37.03 | 155,981 | +0.61(+1.67%) |
Jan 09, 2015 | 36.08 | 36.89 | 35.80 | 36.42 | 122,932 | +0.48(+1.34%) |
Jan 08, 2015 | 35.84 | 36.10 | 34.76 | 35.94 | 69,704 | +0.40(+1.13%) |
Jan 07, 2015 | 35.97 | 35.97 | 35.22 | 35.54 | 104,450 | -0.10(-0.28%) |
Jan 06, 2015 | 35.64 | 35.98 | 35.02 | 35.64 | 122,656 | +0.47(+1.34%) |
Jan 05, 2015 | 34.01 | 35.85 | 34.01 | 35.17 | 96,489 | +0.90(+2.63%) |