Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 40.30 | 40.90 | 40.23 | 40.38 | 4,052,016 | +0.42(+1.05%) |
Mar 30, 2015 | 40.20 | 40.44 | 39.92 | 39.95 | 2,491,258 | +0.10(+0.26%) |
Mar 27, 2015 | 39.80 | 39.94 | 39.40 | 39.85 | 4,094,450 | +0.54(+1.36%) |
Mar 26, 2015 | 39.54 | 39.72 | 38.76 | 39.31 | 5,178,372 | -0.41(-1.03%) |
Mar 25, 2015 | 40.70 | 40.75 | 39.72 | 39.73 | 3,902,952 | -1.02(-2.52%) |
Mar 24, 2015 | 40.83 | 40.95 | 40.53 | 40.75 | 2,210,124 | -0.17(-0.42%) |
Mar 23, 2015 | 40.90 | 41.33 | 40.66 | 40.92 | 3,691,258 | +0.20(+0.50%) |
Mar 20, 2015 | 41.03 | 41.17 | 40.52 | 40.72 | 5,031,322 | +0.21(+0.52%) |
Mar 19, 2015 | 40.01 | 40.58 | 39.95 | 40.51 | 3,150,958 | +0.49(+1.22%) |
Mar 18, 2015 | 39.24 | 40.23 | 39.01 | 40.02 | 4,422,138 | +0.61(+1.55%) |
Mar 17, 2015 | 38.60 | 39.46 | 38.50 | 39.41 | 5,007,374 | +0.76(+1.97%) |
Mar 16, 2015 | 38.19 | 38.65 | 38.05 | 38.65 | 2,746,886 | +0.62(+1.63%) |
Mar 13, 2015 | 38.24 | 38.59 | 37.72 | 38.02 | 2,609,080 | -0.32(-0.83%) |
Mar 12, 2015 | 37.55 | 38.42 | 37.38 | 38.34 | 3,179,550 | +1.04(+2.79%) |
Mar 11, 2015 | 37.34 | 37.66 | 37.20 | 37.30 | 2,319,200 | +0.01(+0.01%) |
Mar 10, 2015 | 37.52 | 37.65 | 37.25 | 37.30 | 2,386,634 | -0.60(-1.58%) |
Mar 09, 2015 | 37.42 | 37.95 | 37.34 | 37.90 | 2,685,656 | +0.50(+1.34%) |
Mar 06, 2015 | 37.90 | 38.16 | 37.27 | 37.40 | 2,260,256 | -0.50(-1.31%) |
Mar 05, 2015 | 37.80 | 38.16 | 37.76 | 37.90 | 3,987,422 | +0.14(+0.37%) |
Mar 04, 2015 | 38.01 | 38.22 | 37.56 | 37.76 | 3,853,514 | -0.46(-1.22%) |
Mar 03, 2015 | 38.53 | 38.53 | 38.02 | 38.22 | 4,324,580 | -0.30(-0.78%) |
Mar 02, 2015 | 38.49 | 38.74 | 38.31 | 38.52 | 4,472,744 | +0.02(+0.04%) |
Feb 27, 2015 | 38.50 | 38.58 | 38.28 | 38.51 | 3,304,130 | +0.00(+0.00%) |
Feb 26, 2015 | 38.31 | 38.64 | 38.27 | 38.51 | 3,394,026 | +0.28(+0.73%) |
Feb 25, 2015 | 37.96 | 38.62 | 37.94 | 38.23 | 3,971,664 | +0.45(+1.19%) |
Feb 24, 2015 | 37.94 | 38.25 | 37.67 | 37.77 | 2,804,332 | -0.16(-0.42%) |
Feb 23, 2015 | 37.90 | 38.16 | 37.78 | 37.94 | 4,064,872 | +0.42(+1.12%) |
Feb 20, 2015 | 36.87 | 37.60 | 36.65 | 37.52 | 3,613,568 | +0.60(+1.63%) |
Feb 19, 2015 | 37.02 | 37.08 | 36.72 | 36.91 | 2,641,474 | -0.15(-0.39%) |
Feb 18, 2015 | 36.44 | 37.08 | 36.27 | 37.06 | 2,896,262 | +0.61(+1.67%) |
Feb 17, 2015 | 36.78 | 37.05 | 36.36 | 36.45 | 5,519,988 | -0.43(-1.17%) |
Feb 13, 2015 | 37.01 | 36.88 | 36.88 | 36.88 | 6,292,800 | -0.09(-0.26%) |
Feb 12, 2015 | 36.98 | 37.05 | 36.67 | 36.98 | 2,811,394 | +0.09(+0.23%) |
Feb 11, 2015 | 36.69 | 37.19 | 36.59 | 36.89 | 3,520,176 | +0.20(+0.56%) |
Feb 10, 2015 | 36.65 | 36.84 | 36.36 | 36.69 | 4,012,188 | +0.34(+0.95%) |
Feb 09, 2015 | 36.96 | 36.96 | 36.09 | 36.34 | 6,427,914 | -0.71(-1.93%) |
Feb 06, 2015 | 36.71 | 37.44 | 36.45 | 37.05 | 5,889,134 | +0.41(+1.11%) |
Feb 05, 2015 | 37.03 | 38.27 | 36.17 | 36.65 | 22,073,656 | -0.13(-0.37%) |
Feb 04, 2015 | 36.40 | 36.98 | 36.01 | 36.78 | 8,881,704 | +0.37(+1.02%) |
Feb 03, 2015 | 36.28 | 36.44 | 35.94 | 36.41 | 4,898,102 | +0.44(+1.22%) |
Feb 02, 2015 | 36.10 | 36.26 | 35.51 | 35.98 | 5,351,114 | -0.06(-0.18%) |
Jan 30, 2015 | 36.20 | 36.40 | 35.76 | 36.04 | 4,787,914 | -0.36(-0.99%) |
Jan 29, 2015 | 35.62 | 36.49 | 35.48 | 36.40 | 4,796,910 | +0.96(+2.72%) |
Jan 28, 2015 | 36.17 | 36.24 | 35.36 | 35.44 | 3,591,048 | -0.54(-1.51%) |
Jan 27, 2015 | 35.10 | 36.35 | 35.02 | 35.98 | 5,356,274 | +0.17(+0.49%) |
Jan 26, 2015 | 34.94 | 35.94 | 34.92 | 35.80 | 5,018,300 | +0.90(+2.56%) |
Jan 23, 2015 | 34.70 | 35.08 | 34.50 | 34.91 | 4,372,802 | +0.20(+0.58%) |
Jan 22, 2015 | 33.54 | 34.83 | 33.23 | 34.71 | 6,830,040 | +1.42(+4.27%) |
Jan 21, 2015 | 32.70 | 33.43 | 32.51 | 33.29 | 4,968,680 | +0.55(+1.70%) |
Jan 20, 2015 | 32.66 | 32.95 | 32.19 | 32.73 | 5,031,480 | +0.13(+0.41%) |
Jan 16, 2015 | 32.26 | 32.64 | 31.89 | 32.60 | 5,010,542 | +0.27(+0.85%) |
Jan 15, 2015 | 33.05 | 33.12 | 32.27 | 32.33 | 3,468,070 | -0.55(-1.67%) |
Jan 14, 2015 | 32.77 | 33.13 | 32.47 | 32.88 | 4,108,890 | -0.42(-1.28%) |
Jan 13, 2015 | 33.80 | 33.95 | 32.95 | 33.30 | 2,932,766 | -0.27(-0.79%) |
Jan 12, 2015 | 33.88 | 33.98 | 33.39 | 33.56 | 3,149,938 | -0.26(-0.77%) |
Jan 09, 2015 | 34.27 | 34.34 | 33.59 | 33.83 | 3,034,102 | -0.31(-0.91%) |
Jan 08, 2015 | 33.54 | 34.15 | 33.54 | 34.13 | 4,554,690 | +0.85(+2.57%) |
Jan 07, 2015 | 32.56 | 33.36 | 32.51 | 33.28 | 5,930,634 | +1.17(+3.64%) |
Jan 06, 2015 | 33.43 | 33.48 | 32.06 | 32.11 | 7,750,652 | -0.54(-1.65%) |
Jan 05, 2015 | 32.94 | 33.04 | 32.40 | 32.65 | 7,153,546 | -0.80(-2.38%) |