Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.93 | 36.20 | 35.77 | 36.12 | 3,026,417 | -0.04(-0.10%) |
Mar 30, 2015 | 35.85 | 36.33 | 35.84 | 36.15 | 2,306,134 | +0.51(+1.43%) |
Mar 27, 2015 | 35.76 | 35.84 | 35.45 | 35.64 | 2,404,091 | -0.13(-0.37%) |
Mar 26, 2015 | 35.60 | 35.99 | 35.33 | 35.77 | 3,780,946 | +0.14(+0.39%) |
Mar 25, 2015 | 36.39 | 36.42 | 35.63 | 35.63 | 6,607,128 | -0.89(-2.43%) |
Mar 24, 2015 | 36.85 | 36.98 | 36.51 | 36.52 | 4,175,958 | -0.33(-0.91%) |
Mar 23, 2015 | 37.52 | 37.63 | 36.85 | 36.85 | 4,407,710 | -0.64(-1.71%) |
Mar 20, 2015 | 37.26 | 37.58 | 37.09 | 37.50 | 3,967,643 | +0.47(+1.26%) |
Mar 19, 2015 | 37.31 | 37.37 | 36.69 | 37.03 | 3,975,608 | -0.37(-0.99%) |
Mar 18, 2015 | 37.52 | 38.00 | 37.02 | 37.40 | 6,731,137 | -0.32(-0.84%) |
Mar 17, 2015 | 37.36 | 37.72 | 37.17 | 37.72 | 3,704,378 | +0.11(+0.30%) |
Mar 16, 2015 | 37.43 | 37.62 | 37.28 | 37.60 | 2,853,145 | +0.31(+0.82%) |
Mar 13, 2015 | 37.50 | 37.55 | 36.81 | 37.29 | 2,802,516 | -0.25(-0.68%) |
Mar 12, 2015 | 36.78 | 37.57 | 36.78 | 37.55 | 3,955,812 | +1.15(+3.16%) |
Mar 11, 2015 | 36.28 | 36.52 | 36.16 | 36.40 | 2,354,715 | +0.24(+0.66%) |
Mar 10, 2015 | 36.61 | 36.61 | 36.15 | 36.16 | 3,388,664 | -0.83(-2.26%) |
Mar 09, 2015 | 36.78 | 37.08 | 36.68 | 37.00 | 3,001,046 | +0.76(+2.11%) |
Mar 06, 2015 | 35.98 | 36.32 | 35.67 | 36.23 | 3,358,514 | +0.23(+0.63%) |
Mar 05, 2015 | 36.15 | 36.24 | 35.95 | 36.00 | 2,921,976 | -0.40(-1.11%) |
Mar 04, 2015 | 36.20 | 36.42 | 36.06 | 36.41 | 3,011,058 | +0.13(+0.36%) |
Mar 03, 2015 | 36.10 | 36.33 | 35.86 | 36.27 | 3,873,100 | -0.20(-0.56%) |
Mar 02, 2015 | 36.30 | 36.53 | 36.06 | 36.48 | 3,851,298 | +0.28(+0.78%) |
Feb 27, 2015 | 36.23 | 36.34 | 35.99 | 36.20 | 2,665,309 | -0.11(-0.31%) |
Feb 26, 2015 | 36.29 | 36.44 | 36.17 | 36.31 | 2,942,227 | +0.05(+0.15%) |
Feb 25, 2015 | 35.92 | 36.45 | 35.88 | 36.26 | 2,848,915 | +0.58(+1.62%) |
Feb 24, 2015 | 35.63 | 35.75 | 35.43 | 35.68 | 2,427,717 | -0.38(-1.04%) |
Feb 23, 2015 | 36.01 | 36.12 | 35.80 | 36.05 | 2,402,464 | +0.65(+1.85%) |
Feb 20, 2015 | 35.56 | 35.69 | 35.25 | 35.40 | 4,321,201 | -0.26(-0.73%) |
Feb 19, 2015 | 36.23 | 36.23 | 35.60 | 35.66 | 3,576,491 | -0.61(-1.68%) |
Feb 18, 2015 | 36.01 | 36.29 | 35.76 | 36.27 | 2,845,108 | +0.09(+0.24%) |
Feb 17, 2015 | 36.35 | 36.56 | 36.05 | 36.18 | 3,052,023 | +0.01(+0.02%) |
Feb 13, 2015 | 35.74 | 36.19 | 35.54 | 36.17 | 3,522,838 | +0.68(+1.91%) |
Feb 12, 2015 | 35.52 | 35.67 | 35.26 | 35.50 | 2,173,927 | -0.16(-0.44%) |
Feb 11, 2015 | 35.74 | 35.77 | 35.30 | 35.65 | 2,685,757 | +0.23(+0.64%) |
Feb 10, 2015 | 35.50 | 35.72 | 35.31 | 35.43 | 2,762,388 | -0.37(-1.04%) |
Feb 09, 2015 | 35.88 | 36.10 | 35.68 | 35.80 | 2,733,582 | +0.71(+2.03%) |
Feb 06, 2015 | 34.65 | 35.23 | 34.63 | 35.09 | 2,835,573 | +0.63(+1.82%) |
Feb 05, 2015 | 34.53 | 34.76 | 34.39 | 34.46 | 3,811,439 | -0.12(-0.35%) |
Feb 04, 2015 | 34.37 | 34.70 | 34.32 | 34.58 | 5,145,989 | +0.43(+1.25%) |
Feb 03, 2015 | 33.68 | 34.22 | 33.35 | 34.15 | 3,995,376 | -0.36(-1.04%) |
Feb 02, 2015 | 34.03 | 34.58 | 33.70 | 34.51 | 3,953,743 | +0.66(+1.94%) |
Jan 30, 2015 | 33.37 | 33.94 | 33.14 | 33.86 | 4,934,593 | +0.64(+1.94%) |
Jan 29, 2015 | 34.31 | 34.38 | 33.21 | 33.21 | 6,644,025 | -0.90(-2.63%) |
Jan 28, 2015 | 34.15 | 34.46 | 33.98 | 34.11 | 4,643,809 | -0.55(-1.58%) |
Jan 27, 2015 | 34.21 | 34.74 | 34.09 | 34.66 | 4,281,105 | -0.36(-1.04%) |
Jan 26, 2015 | 34.57 | 35.10 | 34.45 | 35.02 | 4,236,557 | +0.33(+0.95%) |
Jan 23, 2015 | 33.73 | 34.76 | 33.47 | 34.69 | 7,101,628 | +1.22(+3.64%) |
Jan 22, 2015 | 32.89 | 33.55 | 32.81 | 33.48 | 6,556,595 | +0.48(+1.45%) |
Jan 21, 2015 | 33.40 | 33.42 | 32.80 | 33.00 | 5,640,126 | -0.24(-0.73%) |
Jan 20, 2015 | 32.84 | 33.72 | 32.46 | 33.24 | 8,719,954 | +1.29(+4.03%) |
Jan 16, 2015 | 32.37 | 32.60 | 31.79 | 31.95 | 6,819,346 | -0.57(-1.77%) |
Jan 15, 2015 | 32.73 | 32.89 | 32.01 | 32.53 | 5,972,844 | -0.62(-1.86%) |
Jan 14, 2015 | 33.72 | 33.88 | 32.88 | 33.15 | 4,642,201 | -0.29(-0.86%) |
Jan 13, 2015 | 33.69 | 33.79 | 33.15 | 33.43 | 4,725,150 | -0.35(-1.04%) |
Jan 12, 2015 | 34.05 | 34.14 | 33.50 | 33.78 | 4,686,193 | -1.18(-3.37%) |
Jan 09, 2015 | 34.64 | 35.03 | 34.60 | 34.96 | 4,800,863 | +0.59(+1.72%) |
Jan 08, 2015 | 34.28 | 34.40 | 33.86 | 34.37 | 4,930,916 | +0.36(+1.05%) |
Jan 07, 2015 | 35.00 | 35.15 | 33.76 | 34.02 | 6,080,036 | -1.01(-2.88%) |
Jan 06, 2015 | 36.14 | 36.21 | 34.83 | 35.03 | 5,284,085 | -0.37(-1.04%) |
Jan 05, 2015 | 36.52 | 36.59 | 35.20 | 35.39 | 5,229,078 | -1.31(-3.57%) |
Jan 02, 2015 | 37.14 | 37.33 | 36.29 | 36.70 | 2,922,899 | +0.23(+0.64%) |