Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.07 | 36.94 | 35.68 | 36.87 | 3,380,316 | +0.62(+1.70%) |
Mar 30, 2015 | 36.32 | 36.62 | 36.16 | 36.25 | 2,066,992 | -0.18(-0.50%) |
Mar 27, 2015 | 37.09 | 37.22 | 36.39 | 36.44 | 1,774,750 | -0.70(-1.88%) |
Mar 26, 2015 | 37.45 | 37.61 | 36.95 | 37.13 | 2,213,164 | -0.13(-0.34%) |
Mar 25, 2015 | 37.81 | 37.96 | 37.11 | 37.26 | 2,685,507 | -0.40(-1.05%) |
Mar 24, 2015 | 37.57 | 37.82 | 37.32 | 37.66 | 1,855,654 | +0.17(+0.46%) |
Mar 23, 2015 | 37.29 | 37.62 | 37.27 | 37.49 | 1,987,691 | +0.37(+1.00%) |
Mar 20, 2015 | 36.73 | 37.22 | 36.61 | 37.11 | 2,360,293 | +0.90(+2.50%) |
Mar 19, 2015 | 36.65 | 36.69 | 36.18 | 36.21 | 2,200,322 | -0.74(-2.00%) |
Mar 18, 2015 | 36.34 | 37.03 | 36.09 | 36.95 | 2,458,551 | +0.52(+1.43%) |
Mar 17, 2015 | 36.22 | 36.48 | 35.97 | 36.43 | 1,426,769 | -0.08(-0.22%) |
Mar 16, 2015 | 36.27 | 36.65 | 36.15 | 36.51 | 2,316,778 | +0.37(+1.03%) |
Mar 13, 2015 | 36.52 | 36.54 | 35.79 | 36.14 | 1,628,472 | -0.51(-1.40%) |
Mar 12, 2015 | 36.75 | 37.07 | 36.62 | 36.65 | 1,472,109 | +0.29(+0.81%) |
Mar 11, 2015 | 36.45 | 36.61 | 36.20 | 36.36 | 1,414,366 | -0.08(-0.22%) |
Mar 10, 2015 | 37.05 | 37.06 | 36.33 | 36.44 | 2,450,059 | -0.86(-2.29%) |
Mar 09, 2015 | 37.50 | 37.54 | 37.23 | 37.29 | 1,521,025 | -0.04(-0.10%) |
Mar 06, 2015 | 37.47 | 37.72 | 37.16 | 37.33 | 1,797,811 | -0.35(-0.92%) |
Mar 05, 2015 | 37.79 | 38.23 | 37.66 | 37.68 | 2,031,003 | -0.20(-0.53%) |
Mar 04, 2015 | 37.58 | 37.91 | 37.27 | 37.88 | 1,610,310 | +0.10(+0.27%) |
Mar 03, 2015 | 38.31 | 38.35 | 37.69 | 37.77 | 2,084,395 | -0.31(-0.80%) |
Mar 02, 2015 | 38.29 | 38.32 | 37.88 | 38.08 | 1,916,498 | -0.17(-0.45%) |
Feb 27, 2015 | 38.10 | 38.65 | 38.09 | 38.25 | 2,992,316 | +0.14(+0.37%) |
Feb 26, 2015 | 38.22 | 38.54 | 38.04 | 38.11 | 2,415,854 | -0.15(-0.40%) |
Feb 25, 2015 | 37.61 | 38.29 | 37.60 | 38.26 | 4,284,573 | +1.56(+4.24%) |
Feb 24, 2015 | 36.08 | 36.84 | 36.02 | 36.70 | 3,095,953 | +0.24(+0.67%) |
Feb 23, 2015 | 36.70 | 36.70 | 36.12 | 36.46 | 2,833,090 | -0.55(-1.49%) |
Feb 20, 2015 | 37.51 | 37.68 | 36.81 | 37.01 | 3,072,073 | -0.73(-1.94%) |
Feb 19, 2015 | 37.27 | 37.94 | 36.85 | 37.74 | 3,141,287 | -0.02(-0.05%) |
Feb 18, 2015 | 38.12 | 38.12 | 37.65 | 37.76 | 1,961,904 | -0.60(-1.58%) |
Feb 17, 2015 | 38.30 | 38.51 | 38.04 | 38.37 | 1,667,239 | +0.34(+0.88%) |
Feb 13, 2015 | 37.98 | 38.03 | 38.03 | 38.03 | 2,347,325 | +0.14(+0.37%) |
Feb 12, 2015 | 37.47 | 37.93 | 37.43 | 37.89 | 2,389,043 | +0.82(+2.21%) |
Feb 11, 2015 | 36.92 | 37.19 | 36.81 | 37.07 | 2,047,150 | -0.06(-0.16%) |
Feb 10, 2015 | 37.58 | 37.61 | 36.92 | 37.13 | 2,475,533 | -0.34(-0.91%) |
Feb 09, 2015 | 37.27 | 37.74 | 37.19 | 37.47 | 2,580,521 | +0.38(+1.04%) |
Feb 06, 2015 | 37.16 | 37.66 | 36.93 | 37.09 | 3,197,700 | +0.05(+0.15%) |
Feb 05, 2015 | 36.34 | 37.25 | 36.24 | 37.03 | 3,014,161 | +0.99(+2.75%) |
Feb 04, 2015 | 36.67 | 36.78 | 35.95 | 36.04 | 3,113,563 | -0.81(-2.20%) |
Feb 03, 2015 | 35.97 | 37.00 | 35.91 | 36.86 | 6,010,966 | +1.40(+3.96%) |
Feb 02, 2015 | 35.01 | 35.59 | 34.90 | 35.45 | 4,398,354 | +0.89(+2.56%) |
Jan 30, 2015 | 35.17 | 35.24 | 34.45 | 34.57 | 4,774,365 | -1.32(-3.68%) |
Jan 29, 2015 | 36.15 | 36.19 | 35.28 | 35.89 | 3,614,331 | -0.16(-0.44%) |
Jan 28, 2015 | 37.03 | 37.09 | 36.04 | 36.04 | 3,123,403 | -0.93(-2.53%) |
Jan 27, 2015 | 36.82 | 37.14 | 36.53 | 36.98 | 2,450,290 | +0.08(+0.22%) |
Jan 26, 2015 | 37.08 | 37.21 | 36.81 | 36.90 | 2,675,298 | -0.20(-0.53%) |
Jan 23, 2015 | 36.95 | 37.68 | 36.86 | 37.10 | 3,978,134 | +0.29(+0.78%) |
Jan 22, 2015 | 36.75 | 37.19 | 36.34 | 36.81 | 16,094,414 | -0.70(-1.87%) |
Jan 21, 2015 | 37.65 | 37.82 | 37.05 | 37.51 | 2,807,348 | -0.06(-0.16%) |
Jan 20, 2015 | 38.09 | 38.12 | 37.51 | 37.57 | 2,199,025 | -0.50(-1.32%) |
Jan 16, 2015 | 37.55 | 38.31 | 37.43 | 38.07 | 1,495,315 | +0.18(+0.48%) |
Jan 15, 2015 | 38.34 | 38.50 | 37.85 | 37.89 | 1,739,037 | -0.33(-0.85%) |
Jan 14, 2015 | 38.23 | 38.46 | 37.73 | 38.22 | 2,670,270 | -0.48(-1.25%) |
Jan 13, 2015 | 38.89 | 39.31 | 38.19 | 38.70 | 2,148,786 | -0.01(-0.03%) |
Jan 12, 2015 | 39.19 | 39.21 | 38.53 | 38.71 | 2,264,599 | -0.68(-1.73%) |
Jan 09, 2015 | 40.13 | 40.20 | 39.26 | 39.39 | 1,746,685 | -0.80(-2.00%) |
Jan 08, 2015 | 40.22 | 40.34 | 39.97 | 40.20 | 1,330,233 | +0.22(+0.56%) |
Jan 07, 2015 | 40.13 | 40.59 | 39.77 | 39.97 | 1,435,950 | -0.01(-0.02%) |
Jan 06, 2015 | 40.50 | 40.53 | 39.63 | 39.98 | 1,840,860 | -0.51(-1.27%) |
Jan 05, 2015 | 41.10 | 41.31 | 40.20 | 40.49 | 1,545,032 | -0.88(-2.12%) |