Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.80 | 39.06 | 38.69 | 38.99 | 2,944,946 | -0.06(-0.15%) |
Mar 30, 2015 | 38.67 | 39.31 | 38.67 | 39.05 | 2,296,018 | +0.56(+1.45%) |
Mar 27, 2015 | 38.86 | 38.91 | 38.32 | 38.49 | 4,616,079 | -0.17(-0.44%) |
Mar 26, 2015 | 38.43 | 38.80 | 38.12 | 38.66 | 3,633,122 | +0.18(+0.47%) |
Mar 25, 2015 | 39.11 | 39.11 | 38.34 | 38.48 | 3,902,356 | -0.64(-1.64%) |
Mar 24, 2015 | 39.43 | 39.50 | 39.09 | 39.12 | 3,803,038 | -0.39(-0.99%) |
Mar 23, 2015 | 39.81 | 40.17 | 39.51 | 39.51 | 3,465,307 | -0.30(-0.75%) |
Mar 20, 2015 | 39.82 | 40.09 | 39.57 | 39.81 | 6,709,725 | +0.25(+0.63%) |
Mar 19, 2015 | 39.51 | 39.64 | 39.16 | 39.56 | 7,499,471 | -0.15(-0.38%) |
Mar 18, 2015 | 39.39 | 39.80 | 39.32 | 39.71 | 6,753,584 | +0.26(+0.66%) |
Mar 17, 2015 | 38.95 | 39.46 | 38.86 | 39.45 | 4,375,062 | +0.22(+0.56%) |
Mar 16, 2015 | 39.03 | 39.27 | 38.79 | 39.23 | 3,000,143 | +0.32(+0.82%) |
Mar 13, 2015 | 39.00 | 39.13 | 38.44 | 38.91 | 4,371,960 | -0.08(-0.21%) |
Mar 12, 2015 | 38.36 | 39.06 | 37.98 | 38.99 | 5,144,947 | +1.02(+2.69%) |
Mar 11, 2015 | 37.68 | 38.20 | 37.62 | 37.97 | 3,481,466 | +0.40(+1.06%) |
Mar 10, 2015 | 37.99 | 38.12 | 37.57 | 37.57 | 3,094,042 | -1.00(-2.59%) |
Mar 09, 2015 | 38.46 | 38.68 | 38.30 | 38.57 | 2,532,117 | +0.11(+0.29%) |
Mar 06, 2015 | 38.22 | 39.00 | 38.14 | 38.46 | 4,898,522 | +0.49(+1.29%) |
Mar 05, 2015 | 37.75 | 38.01 | 37.54 | 37.97 | 2,200,285 | +0.16(+0.42%) |
Mar 04, 2015 | 37.97 | 38.00 | 37.73 | 37.81 | 2,889,912 | -0.36(-0.94%) |
Mar 03, 2015 | 38.21 | 38.39 | 38.11 | 38.17 | 2,815,232 | -0.23(-0.60%) |
Mar 02, 2015 | 38.05 | 38.45 | 37.90 | 38.40 | 3,233,620 | +0.35(+0.92%) |
Feb 27, 2015 | 38.30 | 38.46 | 38.02 | 38.05 | 3,416,677 | -0.36(-0.94%) |
Feb 26, 2015 | 38.26 | 38.49 | 38.16 | 38.41 | 2,903,314 | +0.07(+0.18%) |
Feb 25, 2015 | 38.16 | 38.48 | 38.07 | 38.34 | 3,444,827 | +0.12(+0.31%) |
Feb 24, 2015 | 37.97 | 38.26 | 37.75 | 38.22 | 4,492,461 | +0.25(+0.66%) |
Feb 23, 2015 | 37.97 | 38.00 | 37.76 | 37.97 | 3,255,086 | -0.22(-0.58%) |
Feb 20, 2015 | 37.66 | 38.20 | 37.26 | 38.19 | 5,622,701 | +0.39(+1.03%) |
Feb 19, 2015 | 37.65 | 37.98 | 37.38 | 37.80 | 3,705,655 | -0.02(-0.05%) |
Feb 18, 2015 | 38.31 | 38.31 | 37.78 | 37.82 | 3,958,913 | -0.62(-1.61%) |
Feb 17, 2015 | 38.24 | 38.53 | 38.00 | 38.44 | 3,551,976 | +0.16(+0.42%) |
Feb 13, 2015 | 38.40 | 38.28 | 38.28 | 38.28 | 2,879,500 | -0.04(-0.10%) |
Feb 12, 2015 | 37.62 | 38.34 | 37.49 | 38.32 | 5,304,326 | +0.91(+2.43%) |
Feb 11, 2015 | 37.52 | 37.60 | 37.21 | 37.41 | 2,489,739 | -0.40(-1.06%) |
Feb 10, 2015 | 37.94 | 38.01 | 37.55 | 37.81 | 1,964,132 | +0.16(+0.42%) |
Feb 09, 2015 | 37.73 | 37.82 | 37.52 | 37.65 | 3,415,998 | -0.38(-1.00%) |
Feb 06, 2015 | 37.55 | 38.33 | 37.46 | 38.03 | 5,443,651 | +0.94(+2.53%) |
Feb 05, 2015 | 36.50 | 37.11 | 36.42 | 37.09 | 3,926,064 | +0.72(+1.98%) |
Feb 04, 2015 | 36.42 | 36.67 | 36.30 | 36.37 | 3,751,723 | -0.11(-0.30%) |
Feb 03, 2015 | 36.21 | 36.61 | 36.11 | 36.48 | 5,293,261 | +0.52(+1.45%) |
Feb 02, 2015 | 35.49 | 36.03 | 35.24 | 35.96 | 3,796,288 | +0.67(+1.90%) |
Jan 30, 2015 | 35.27 | 35.95 | 35.08 | 35.29 | 5,468,861 | -0.38(-1.07%) |
Jan 29, 2015 | 35.50 | 35.74 | 35.22 | 35.67 | 4,965,398 | +0.31(+0.88%) |
Jan 28, 2015 | 36.49 | 36.57 | 35.33 | 35.36 | 5,486,599 | -0.93(-2.56%) |
Jan 27, 2015 | 36.54 | 36.69 | 36.23 | 36.29 | 3,960,723 | -0.70(-1.89%) |
Jan 26, 2015 | 36.83 | 37.06 | 36.48 | 36.99 | 4,113,891 | +0.17(+0.46%) |
Jan 23, 2015 | 36.94 | 37.10 | 36.58 | 36.82 | 3,913,041 | -0.09(-0.24%) |
Jan 22, 2015 | 36.20 | 37.09 | 35.96 | 36.91 | 5,133,003 | +1.27(+3.56%) |
Jan 21, 2015 | 35.67 | 36.04 | 35.47 | 35.64 | 4,865,167 | -0.12(-0.34%) |
Jan 20, 2015 | 36.06 | 36.21 | 35.56 | 35.76 | 3,965,696 | -0.26(-0.72%) |
Jan 16, 2015 | 35.31 | 36.12 | 35.31 | 36.02 | 4,717,140 | +0.52(+1.46%) |
Jan 15, 2015 | 35.68 | 35.89 | 35.30 | 35.50 | 5,816,531 | -0.16(-0.45%) |
Jan 14, 2015 | 35.85 | 36.05 | 34.95 | 35.66 | 6,897,698 | -0.77(-2.11%) |
Jan 13, 2015 | 36.81 | 37.21 | 36.19 | 36.43 | 3,790,921 | -0.06(-0.16%) |
Jan 12, 2015 | 36.89 | 36.93 | 36.30 | 36.49 | 2,943,806 | -0.34(-0.92%) |
Jan 09, 2015 | 37.82 | 37.92 | 36.76 | 36.83 | 3,520,456 | -0.98(-2.59%) |
Jan 08, 2015 | 37.52 | 37.91 | 37.45 | 37.81 | 5,412,774 | +0.62(+1.67%) |
Jan 07, 2015 | 37.28 | 37.32 | 36.72 | 37.19 | 4,953,244 | +0.49(+1.34%) |
Jan 06, 2015 | 37.49 | 37.67 | 36.51 | 36.70 | 5,312,246 | -0.73(-1.95%) |
Jan 05, 2015 | 38.46 | 38.48 | 37.35 | 37.43 | 4,886,529 | -1.22(-3.16%) |