Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.00 | 36.58 | 35.78 | 36.17 | 2,985,805 | +0.12(+0.33%) |
Mar 30, 2015 | 36.33 | 36.63 | 36.04 | 36.05 | 3,307,305 | -0.01(-0.03%) |
Mar 27, 2015 | 35.32 | 36.12 | 35.28 | 36.06 | 2,205,854 | +0.82(+2.32%) |
Mar 26, 2015 | 35.16 | 35.32 | 34.85 | 35.24 | 2,332,265 | +0.04(+0.10%) |
Mar 25, 2015 | 35.77 | 35.91 | 35.20 | 35.20 | 1,659,436 | -0.45(-1.26%) |
Mar 24, 2015 | 35.24 | 36.04 | 34.82 | 35.66 | 2,346,516 | +0.52(+1.49%) |
Mar 23, 2015 | 35.63 | 36.00 | 35.12 | 35.13 | 2,023,124 | -0.45(-1.27%) |
Mar 20, 2015 | 35.38 | 36.49 | 35.27 | 35.58 | 5,312,395 | +0.51(+1.44%) |
Mar 19, 2015 | 35.27 | 35.76 | 34.75 | 35.08 | 3,045,186 | -0.03(-0.08%) |
Mar 18, 2015 | 34.46 | 35.42 | 34.10 | 35.10 | 2,482,056 | +0.72(+2.09%) |
Mar 17, 2015 | 34.32 | 34.60 | 34.13 | 34.39 | 1,653,357 | -0.08(-0.24%) |
Mar 16, 2015 | 34.89 | 35.10 | 34.36 | 34.47 | 1,607,496 | -0.22(-0.64%) |
Mar 13, 2015 | 34.65 | 34.93 | 34.48 | 34.69 | 1,927,071 | -0.06(-0.16%) |
Mar 12, 2015 | 34.72 | 35.11 | 34.53 | 34.75 | 1,737,566 | +0.23(+0.67%) |
Mar 11, 2015 | 34.04 | 34.68 | 33.88 | 34.52 | 1,874,923 | +0.50(+1.46%) |
Mar 10, 2015 | 33.84 | 34.22 | 33.79 | 34.02 | 1,400,483 | -0.07(-0.22%) |
Mar 09, 2015 | 34.08 | 34.28 | 33.74 | 34.09 | 2,150,524 | +0.15(+0.43%) |
Mar 06, 2015 | 34.58 | 34.58 | 33.67 | 33.95 | 2,138,590 | -0.92(-2.64%) |
Mar 05, 2015 | 34.93 | 35.01 | 34.68 | 34.86 | 1,054,543 | +0.04(+0.11%) |
Mar 04, 2015 | 34.52 | 34.94 | 34.03 | 34.83 | 2,178,787 | +0.17(+0.48%) |
Mar 03, 2015 | 35.03 | 35.07 | 34.33 | 34.66 | 2,752,616 | -0.52(-1.49%) |
Mar 02, 2015 | 35.22 | 35.40 | 34.85 | 35.19 | 2,735,428 | -0.04(-0.10%) |
Feb 27, 2015 | 34.89 | 35.31 | 34.86 | 35.22 | 2,353,139 | +0.24(+0.68%) |
Feb 26, 2015 | 35.15 | 35.30 | 34.70 | 34.98 | 2,611,408 | -0.41(-1.17%) |
Feb 25, 2015 | 35.59 | 35.94 | 35.13 | 35.40 | 3,670,417 | -0.03(-0.08%) |
Feb 24, 2015 | 35.65 | 35.88 | 35.17 | 35.43 | 7,243,464 | +1.31(+3.85%) |
Feb 23, 2015 | 34.53 | 34.73 | 34.05 | 34.11 | 5,106,393 | -0.51(-1.46%) |
Feb 20, 2015 | 34.57 | 34.67 | 34.10 | 34.62 | 2,985,563 | +0.07(+0.21%) |
Feb 19, 2015 | 34.88 | 34.93 | 34.45 | 34.54 | 2,676,106 | -0.41(-1.18%) |
Feb 18, 2015 | 34.92 | 35.01 | 34.58 | 34.96 | 2,002,766 | -0.08(-0.24%) |
Feb 17, 2015 | 34.73 | 35.04 | 34.44 | 35.04 | 1,678,609 | +0.11(+0.32%) |
Feb 13, 2015 | 34.75 | 34.93 | 34.93 | 34.93 | 1,401,192 | +0.14(+0.40%) |
Feb 12, 2015 | 34.44 | 34.85 | 34.25 | 34.79 | 1,975,580 | +0.52(+1.53%) |
Feb 11, 2015 | 34.67 | 34.69 | 33.99 | 34.27 | 1,506,818 | -0.22(-0.64%) |
Feb 10, 2015 | 33.98 | 34.64 | 33.65 | 34.49 | 2,805,186 | +0.73(+2.15%) |
Feb 09, 2015 | 33.41 | 33.86 | 33.24 | 33.76 | 2,437,416 | +0.29(+0.88%) |
Feb 06, 2015 | 33.23 | 33.74 | 33.19 | 33.47 | 2,402,478 | +0.30(+0.91%) |
Feb 05, 2015 | 33.33 | 33.62 | 32.81 | 33.16 | 1,717,632 | -0.15(-0.44%) |
Feb 04, 2015 | 32.48 | 33.62 | 32.45 | 33.31 | 2,712,909 | +0.63(+1.91%) |
Feb 03, 2015 | 32.04 | 32.74 | 31.88 | 32.69 | 2,461,465 | +0.83(+2.60%) |
Feb 02, 2015 | 31.83 | 32.22 | 31.44 | 31.86 | 1,909,831 | +0.03(+0.09%) |
Jan 30, 2015 | 31.87 | 32.05 | 31.51 | 31.83 | 2,824,245 | -0.29(-0.92%) |
Jan 29, 2015 | 31.23 | 32.26 | 31.04 | 32.12 | 2,627,048 | +0.99(+3.19%) |
Jan 28, 2015 | 31.52 | 31.62 | 31.00 | 31.13 | 2,331,982 | -0.22(-0.70%) |
Jan 27, 2015 | 30.80 | 31.56 | 30.57 | 31.35 | 3,112,383 | +0.12(+0.38%) |
Jan 26, 2015 | 31.30 | 31.40 | 30.73 | 31.23 | 3,909,029 | +0.38(+1.22%) |
Jan 23, 2015 | 31.00 | 31.15 | 30.48 | 30.86 | 1,862,179 | -0.16(-0.50%) |
Jan 22, 2015 | 30.90 | 31.16 | 30.57 | 31.01 | 1,877,010 | +0.26(+0.84%) |
Jan 21, 2015 | 30.61 | 31.18 | 30.55 | 30.75 | 2,452,702 | +0.23(+0.75%) |
Jan 20, 2015 | 31.17 | 31.19 | 30.21 | 30.53 | 3,325,427 | -0.67(-2.15%) |
Jan 16, 2015 | 30.02 | 31.24 | 29.60 | 31.20 | 5,005,139 | +1.04(+3.45%) |
Jan 15, 2015 | 31.50 | 31.79 | 29.82 | 30.16 | 5,049,924 | -1.25(-3.98%) |
Jan 14, 2015 | 31.46 | 31.82 | 30.83 | 31.41 | 4,808,995 | -0.40(-1.27%) |
Jan 13, 2015 | 32.81 | 33.19 | 31.35 | 31.81 | 7,377,110 | -0.38(-1.17%) |
Jan 12, 2015 | 32.29 | 32.60 | 31.95 | 32.19 | 4,017,282 | -0.33(-1.02%) |
Jan 09, 2015 | 32.46 | 32.74 | 32.36 | 32.52 | 2,886,335 | +0.17(+0.54%) |
Jan 08, 2015 | 32.31 | 32.60 | 32.01 | 32.35 | 4,520,739 | +0.31(+0.98%) |
Jan 07, 2015 | 31.50 | 32.41 | 31.34 | 32.03 | 5,614,686 | +0.73(+2.32%) |
Jan 06, 2015 | 31.63 | 31.68 | 30.85 | 31.31 | 3,823,059 | -0.30(-0.96%) |
Jan 05, 2015 | 31.31 | 31.66 | 31.19 | 31.61 | 3,954,411 | +0.14(+0.44%) |