Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.56 | 39.78 | 39.16 | 39.16 | 21,080,920 | -0.53(-1.33%) |
Mar 30, 2015 | 39.72 | 39.91 | 39.49 | 39.69 | 16,516,426 | +0.38(+0.96%) |
Mar 27, 2015 | 39.29 | 39.68 | 39.18 | 39.32 | 19,329,214 | -0.00(-0.01%) |
Mar 26, 2015 | 39.43 | 39.60 | 38.73 | 39.32 | 25,014,278 | -0.29(-0.72%) |
Mar 25, 2015 | 40.58 | 40.73 | 39.60 | 39.60 | 23,957,064 | -0.89(-2.20%) |
Mar 24, 2015 | 40.16 | 40.66 | 40.01 | 40.49 | 18,664,224 | +0.23(+0.56%) |
Mar 23, 2015 | 40.48 | 40.49 | 39.99 | 40.27 | 19,311,320 | -0.04(-0.09%) |
Mar 20, 2015 | 40.73 | 40.90 | 40.12 | 40.30 | 41,980,480 | -0.12(-0.31%) |
Mar 19, 2015 | 40.01 | 41.02 | 39.86 | 40.43 | 53,249,044 | +0.79(+2.00%) |
Mar 18, 2015 | 38.87 | 39.94 | 38.60 | 39.63 | 37,312,004 | +0.60(+1.54%) |
Mar 17, 2015 | 38.77 | 39.07 | 38.71 | 39.03 | 13,321,087 | +0.14(+0.36%) |
Mar 16, 2015 | 38.87 | 39.13 | 38.77 | 38.89 | 16,377,141 | +0.31(+0.81%) |
Mar 13, 2015 | 38.33 | 39.03 | 38.33 | 38.58 | 14,110,370 | -0.04(-0.10%) |
Mar 12, 2015 | 38.03 | 38.68 | 37.98 | 38.62 | 17,641,348 | +0.81(+2.14%) |
Mar 11, 2015 | 38.10 | 38.45 | 37.72 | 37.81 | 19,794,466 | -0.31(-0.82%) |
Mar 10, 2015 | 38.11 | 38.42 | 37.95 | 38.12 | 14,695,078 | -0.36(-0.92%) |
Mar 09, 2015 | 38.21 | 38.51 | 38.08 | 38.48 | 14,472,125 | +0.34(+0.89%) |
Mar 06, 2015 | 38.58 | 38.75 | 38.00 | 38.14 | 16,478,219 | -0.58(-1.51%) |
Mar 05, 2015 | 38.58 | 38.86 | 38.48 | 38.72 | 14,142,290 | +0.24(+0.61%) |
Mar 04, 2015 | 38.79 | 38.95 | 38.05 | 38.48 | 18,800,124 | -0.39(-1.00%) |
Mar 03, 2015 | 38.91 | 38.96 | 38.54 | 38.87 | 18,325,684 | -0.10(-0.24%) |
Mar 02, 2015 | 38.60 | 39.10 | 38.60 | 38.97 | 19,217,012 | +0.31(+0.79%) |
Feb 27, 2015 | 39.20 | 39.20 | 38.57 | 38.66 | 20,937,282 | -0.44(-1.12%) |
Feb 26, 2015 | 39.00 | 39.21 | 38.91 | 39.10 | 16,483,056 | +0.12(+0.31%) |
Feb 25, 2015 | 38.58 | 39.22 | 38.56 | 38.98 | 19,634,384 | +0.34(+0.87%) |
Feb 24, 2015 | 38.57 | 38.87 | 38.53 | 38.65 | 15,325,731 | -0.05(-0.14%) |
Feb 23, 2015 | 38.81 | 38.84 | 38.49 | 38.70 | 14,157,282 | +0.03(+0.07%) |
Feb 20, 2015 | 38.65 | 38.74 | 38.45 | 38.67 | 15,624,614 | +0.14(+0.36%) |
Feb 19, 2015 | 38.52 | 38.78 | 38.46 | 38.53 | 14,772,942 | +0.07(+0.18%) |
Feb 18, 2015 | 38.21 | 38.60 | 38.05 | 38.46 | 15,819,516 | +0.40(+1.05%) |
Feb 17, 2015 | 37.95 | 38.14 | 37.74 | 38.06 | 15,444,703 | +0.19(+0.49%) |
Feb 13, 2015 | 38.04 | 38.04 | 37.59 | 37.87 | 14,773,910 | -0.10(-0.27%) |
Feb 12, 2015 | 37.67 | 38.02 | 37.26 | 37.98 | 17,404,854 | +0.43(+1.15%) |
Feb 11, 2015 | 37.70 | 37.96 | 37.51 | 37.55 | 15,638,155 | -0.16(-0.43%) |
Feb 10, 2015 | 36.96 | 37.79 | 36.94 | 37.71 | 30,153,324 | +0.98(+2.66%) |
Feb 09, 2015 | 36.60 | 36.89 | 36.45 | 36.73 | 16,713,263 | -0.07(-0.20%) |
Feb 06, 2015 | 37.01 | 37.09 | 36.67 | 36.80 | 18,947,148 | -0.26(-0.71%) |
Feb 05, 2015 | 36.69 | 37.12 | 36.69 | 37.07 | 18,374,530 | +0.39(+1.06%) |
Feb 04, 2015 | 36.39 | 36.98 | 36.39 | 36.68 | 27,800,466 | +0.09(+0.24%) |
Feb 03, 2015 | 36.38 | 36.59 | 35.95 | 36.59 | 22,373,662 | +0.34(+0.94%) |
Feb 02, 2015 | 36.13 | 36.30 | 35.38 | 36.26 | 33,101,010 | +0.19(+0.53%) |
Jan 30, 2015 | 36.50 | 36.65 | 36.01 | 36.07 | 24,440,596 | -0.63(-1.71%) |
Jan 29, 2015 | 36.26 | 36.79 | 36.08 | 36.69 | 30,278,440 | +0.61(+1.69%) |
Jan 28, 2015 | 36.55 | 36.91 | 36.05 | 36.08 | 29,034,372 | -0.32(-0.87%) |
Jan 27, 2015 | 36.17 | 36.76 | 36.03 | 36.40 | 26,682,636 | +0.09(+0.25%) |
Jan 26, 2015 | 36.30 | 36.47 | 36.02 | 36.31 | 34,216,932 | -0.04(-0.11%) |
Jan 23, 2015 | 35.64 | 36.55 | 35.62 | 36.35 | 92,485,176 | +2.26(+6.62%) |
Jan 22, 2015 | 33.52 | 34.13 | 33.33 | 34.09 | 58,036,224 | +0.60(+1.78%) |
Jan 21, 2015 | 33.40 | 33.63 | 33.18 | 33.49 | 26,318,590 | +0.03(+0.09%) |
Jan 20, 2015 | 33.29 | 33.57 | 33.10 | 33.47 | 26,061,816 | +0.25(+0.76%) |
Jan 16, 2015 | 32.66 | 33.28 | 32.55 | 33.21 | 21,880,624 | +0.42(+1.29%) |
Jan 15, 2015 | 33.21 | 33.33 | 32.63 | 32.79 | 19,723,046 | -0.35(-1.04%) |
Jan 14, 2015 | 32.98 | 33.28 | 32.80 | 33.14 | 22,548,528 | -0.19(-0.56%) |
Jan 13, 2015 | 33.57 | 33.84 | 33.02 | 33.32 | 26,795,732 | +0.26(+0.80%) |
Jan 12, 2015 | 33.08 | 33.30 | 32.89 | 33.06 | 24,321,676 | +0.18(+0.55%) |
Jan 09, 2015 | 33.37 | 33.59 | 32.60 | 32.88 | 66,879,632 | -1.11(-3.27%) |
Jan 08, 2015 | 33.92 | 34.32 | 33.80 | 33.99 | 31,964,702 | +0.54(+1.61%) |
Jan 07, 2015 | 32.86 | 33.47 | 32.72 | 33.45 | 23,620,766 | +0.80(+2.46%) |
Jan 06, 2015 | 33.10 | 33.12 | 32.37 | 32.65 | 18,601,298 | -0.27(-0.81%) |
Jan 05, 2015 | 33.02 | 33.24 | 32.75 | 32.91 | 28,210,658 | -0.64(-1.92%) |