Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 41.14 | 41.90 | 41.10 | 41.42 | 10,792,475 | +0.18(+0.44%) |
Mar 30, 2015 | 40.27 | 41.25 | 40.13 | 41.24 | 9,791,792 | +1.00(+2.47%) |
Mar 27, 2015 | 39.45 | 40.25 | 39.48 | 40.24 | 6,819,597 | +0.77(+1.95%) |
Mar 26, 2015 | 39.17 | 39.55 | 39.17 | 39.48 | 7,779,318 | +0.15(+0.37%) |
Mar 25, 2015 | 39.35 | 40.12 | 39.03 | 39.33 | 9,228,005 | +0.40(+1.02%) |
Mar 24, 2015 | 39.43 | 39.59 | 38.92 | 38.93 | 3,899,987 | -0.40(-1.00%) |
Mar 23, 2015 | 39.12 | 39.57 | 39.08 | 39.33 | 3,584,096 | +0.21(+0.54%) |
Mar 20, 2015 | 38.66 | 39.32 | 38.62 | 39.12 | 5,561,463 | +0.67(+1.73%) |
Mar 19, 2015 | 38.59 | 38.91 | 38.43 | 38.45 | 3,410,594 | -0.23(-0.61%) |
Mar 18, 2015 | 37.97 | 38.90 | 37.65 | 38.68 | 6,999,924 | +0.59(+1.56%) |
Mar 17, 2015 | 38.22 | 38.22 | 37.91 | 38.09 | 3,900,509 | -0.26(-0.69%) |
Mar 16, 2015 | 38.30 | 38.50 | 38.12 | 38.36 | 3,842,128 | +0.19(+0.50%) |
Mar 13, 2015 | 38.40 | 38.46 | 37.89 | 38.16 | 3,061,012 | -0.34(-0.89%) |
Mar 12, 2015 | 37.97 | 38.57 | 37.96 | 38.51 | 3,417,543 | +0.67(+1.78%) |
Mar 11, 2015 | 38.03 | 38.13 | 37.64 | 37.84 | 3,477,682 | -0.07(-0.17%) |
Mar 10, 2015 | 38.21 | 38.28 | 37.90 | 37.90 | 3,115,812 | -0.52(-1.35%) |
Mar 09, 2015 | 38.12 | 38.54 | 38.01 | 38.42 | 2,965,403 | +0.27(+0.71%) |
Mar 06, 2015 | 38.74 | 38.75 | 38.01 | 38.15 | 4,688,057 | -0.84(-2.16%) |
Mar 05, 2015 | 39.04 | 39.04 | 38.73 | 38.99 | 2,187,189 | +0.05(+0.13%) |
Mar 04, 2015 | 39.04 | 39.14 | 38.79 | 38.94 | 2,724,454 | -0.20(-0.50%) |
Mar 03, 2015 | 39.09 | 39.15 | 38.82 | 39.14 | 2,310,252 | -0.01(-0.04%) |
Mar 02, 2015 | 39.23 | 39.34 | 39.03 | 39.15 | 2,075,442 | -0.21(-0.54%) |
Feb 27, 2015 | 39.12 | 39.40 | 39.03 | 39.37 | 4,151,626 | +0.27(+0.69%) |
Feb 26, 2015 | 39.25 | 39.25 | 39.05 | 39.09 | 2,868,296 | -0.09(-0.22%) |
Feb 25, 2015 | 39.05 | 39.27 | 39.02 | 39.18 | 2,492,635 | +0.09(+0.22%) |
Feb 24, 2015 | 39.06 | 39.15 | 38.80 | 39.09 | 3,366,213 | -0.05(-0.13%) |
Feb 23, 2015 | 39.07 | 39.19 | 38.98 | 39.15 | 2,387,492 | +0.01(+0.04%) |
Feb 20, 2015 | 39.09 | 39.20 | 38.81 | 39.13 | 4,253,726 | +0.01(+0.04%) |
Feb 19, 2015 | 38.70 | 39.26 | 38.60 | 39.12 | 4,689,220 | +0.42(+1.08%) |
Feb 18, 2015 | 38.30 | 38.76 | 38.30 | 38.70 | 3,515,690 | +0.40(+1.03%) |
Feb 17, 2015 | 38.30 | 38.44 | 38.06 | 38.30 | 4,829,100 | -0.10(-0.27%) |
Feb 13, 2015 | 38.54 | 38.41 | 38.41 | 38.41 | 4,734,289 | -0.33(-0.85%) |
Feb 12, 2015 | 38.46 | 38.76 | 38.36 | 38.74 | 4,257,319 | -0.17(-0.43%) |
Feb 11, 2015 | 39.06 | 39.17 | 38.62 | 38.90 | 3,448,375 | -0.05(-0.13%) |
Feb 10, 2015 | 38.86 | 39.08 | 38.67 | 38.96 | 3,457,418 | +0.17(+0.43%) |
Feb 09, 2015 | 38.83 | 38.96 | 38.66 | 38.79 | 4,328,976 | -0.12(-0.30%) |
Feb 06, 2015 | 38.98 | 39.12 | 38.78 | 38.90 | 2,728,918 | -0.18(-0.45%) |
Feb 05, 2015 | 38.98 | 39.12 | 38.87 | 39.08 | 2,662,896 | +0.13(+0.34%) |
Feb 04, 2015 | 38.99 | 39.27 | 38.83 | 38.95 | 3,326,951 | -0.03(-0.08%) |
Feb 03, 2015 | 39.12 | 39.15 | 38.66 | 38.98 | 3,596,952 | +0.14(+0.36%) |
Feb 02, 2015 | 38.53 | 38.86 | 37.98 | 38.84 | 4,962,017 | +0.43(+1.12%) |
Jan 30, 2015 | 38.93 | 39.08 | 38.36 | 38.41 | 5,355,692 | -0.84(-2.14%) |
Jan 29, 2015 | 39.23 | 39.32 | 38.68 | 39.25 | 6,080,785 | -0.33(-0.83%) |
Jan 28, 2015 | 40.43 | 40.68 | 39.53 | 39.58 | 4,258,531 | -0.75(-1.87%) |
Jan 27, 2015 | 39.78 | 40.59 | 39.72 | 40.33 | 6,585,664 | +0.12(+0.29%) |
Jan 26, 2015 | 39.88 | 40.23 | 39.72 | 40.21 | 5,080,224 | +0.29(+0.71%) |
Jan 23, 2015 | 40.02 | 40.05 | 39.69 | 39.93 | 4,099,953 | -0.16(-0.40%) |
Jan 22, 2015 | 39.82 | 40.10 | 39.45 | 40.09 | 4,080,418 | +0.51(+1.29%) |
Jan 21, 2015 | 39.59 | 39.87 | 39.43 | 39.58 | 4,871,974 | -0.23(-0.59%) |
Jan 20, 2015 | 39.23 | 39.92 | 38.95 | 39.81 | 7,120,538 | +0.72(+1.85%) |
Jan 16, 2015 | 39.02 | 39.19 | 38.81 | 39.09 | 5,838,887 | -0.03(-0.07%) |
Jan 15, 2015 | 38.73 | 39.46 | 38.65 | 39.12 | 6,192,872 | +0.39(+1.00%) |
Jan 14, 2015 | 38.36 | 38.78 | 38.27 | 38.73 | 6,050,738 | +0.15(+0.40%) |
Jan 13, 2015 | 38.81 | 38.98 | 38.40 | 38.57 | 4,058,965 | +0.04(+0.11%) |
Jan 12, 2015 | 38.70 | 38.92 | 38.44 | 38.53 | 2,739,633 | -0.28(-0.72%) |
Jan 09, 2015 | 39.22 | 39.28 | 38.64 | 38.81 | 2,804,159 | -0.40(-1.01%) |
Jan 08, 2015 | 38.85 | 39.27 | 38.77 | 39.20 | 5,473,844 | +0.63(+1.63%) |
Jan 07, 2015 | 38.09 | 38.68 | 38.03 | 38.57 | 4,406,726 | +0.80(+2.11%) |
Jan 06, 2015 | 38.08 | 38.21 | 37.69 | 37.78 | 4,181,378 | -0.09(-0.25%) |
Jan 05, 2015 | 37.96 | 38.26 | 37.81 | 37.87 | 5,722,761 | -0.70(-1.81%) |