Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.30 | 39.43 | 38.88 | 38.88 | 6,384,860 | -0.63(-1.59%) |
Mar 30, 2015 | 39.44 | 39.62 | 39.35 | 39.51 | 3,535,776 | +0.25(+0.64%) |
Mar 27, 2015 | 39.11 | 39.47 | 38.96 | 39.26 | 4,104,366 | +0.23(+0.60%) |
Mar 26, 2015 | 38.95 | 39.27 | 38.69 | 39.02 | 5,204,265 | -0.03(-0.06%) |
Mar 25, 2015 | 39.48 | 39.86 | 39.02 | 39.05 | 6,030,928 | -0.39(-1.00%) |
Mar 24, 2015 | 39.70 | 39.97 | 39.43 | 39.44 | 5,476,399 | -0.39(-0.99%) |
Mar 23, 2015 | 39.84 | 40.05 | 39.63 | 39.84 | 4,684,329 | +0.00(+0.00%) |
Mar 20, 2015 | 40.00 | 40.09 | 39.72 | 39.84 | 9,012,212 | +0.03(+0.06%) |
Mar 19, 2015 | 39.83 | 39.90 | 39.55 | 39.81 | 4,782,653 | +0.04(+0.11%) |
Mar 18, 2015 | 39.33 | 39.99 | 38.93 | 39.77 | 7,932,221 | +0.25(+0.64%) |
Mar 17, 2015 | 39.80 | 40.11 | 39.50 | 39.52 | 6,683,884 | -0.62(-1.55%) |
Mar 16, 2015 | 39.54 | 40.16 | 39.54 | 40.14 | 5,676,403 | +0.80(+2.03%) |
Mar 13, 2015 | 39.62 | 39.64 | 39.11 | 39.34 | 5,653,207 | -0.31(-0.78%) |
Mar 12, 2015 | 39.00 | 39.70 | 38.90 | 39.65 | 6,207,953 | +0.80(+2.05%) |
Mar 11, 2015 | 38.93 | 39.15 | 38.78 | 38.85 | 5,994,817 | +0.11(+0.28%) |
Mar 10, 2015 | 38.96 | 39.11 | 38.74 | 38.75 | 6,084,582 | -0.55(-1.41%) |
Mar 09, 2015 | 39.02 | 39.43 | 38.94 | 39.30 | 5,320,358 | +0.28(+0.71%) |
Mar 06, 2015 | 39.59 | 39.66 | 38.90 | 39.02 | 8,656,982 | -0.79(-1.98%) |
Mar 05, 2015 | 39.34 | 39.86 | 39.29 | 39.81 | 5,770,549 | +0.36(+0.91%) |
Mar 04, 2015 | 39.33 | 39.84 | 39.52 | 39.45 | 6,623,583 | -0.07(-0.17%) |
Mar 03, 2015 | 39.56 | 39.56 | 39.20 | 39.52 | 7,172,292 | -0.11(-0.28%) |
Mar 02, 2015 | 39.73 | 39.97 | 39.55 | 39.63 | 8,360,705 | -0.13(-0.32%) |
Feb 27, 2015 | 39.84 | 40.18 | 39.75 | 39.75 | 6,918,354 | -0.20(-0.50%) |
Feb 26, 2015 | 39.71 | 40.04 | 39.53 | 39.95 | 6,092,634 | +0.18(+0.44%) |
Feb 25, 2015 | 39.90 | 40.06 | 39.69 | 39.78 | 5,692,892 | -0.06(-0.15%) |
Feb 24, 2015 | 39.67 | 39.94 | 39.55 | 39.84 | 5,706,445 | +0.13(+0.32%) |
Feb 23, 2015 | 39.72 | 39.86 | 39.46 | 39.71 | 6,682,772 | -0.13(-0.34%) |
Feb 20, 2015 | 39.05 | 39.92 | 38.94 | 39.84 | 7,760,388 | +0.73(+1.87%) |
Feb 19, 2015 | 38.91 | 39.17 | 38.67 | 39.11 | 7,853,130 | +0.17(+0.43%) |
Feb 18, 2015 | 38.82 | 39.05 | 38.73 | 38.95 | 4,827,704 | +0.00(+0.00%) |
Feb 17, 2015 | 38.64 | 39.05 | 38.60 | 38.95 | 7,586,519 | +0.27(+0.69%) |
Feb 13, 2015 | 37.81 | 38.68 | 38.68 | 38.68 | 7,775,192 | +0.73(+1.92%) |
Feb 12, 2015 | 37.80 | 37.97 | 37.60 | 37.95 | 5,581,151 | +0.24(+0.65%) |
Feb 11, 2015 | 37.66 | 37.93 | 37.39 | 37.70 | 5,127,786 | +0.01(+0.02%) |
Feb 10, 2015 | 37.50 | 37.77 | 37.26 | 37.70 | 6,208,880 | +0.34(+0.90%) |
Feb 09, 2015 | 37.94 | 37.94 | 37.18 | 37.36 | 7,847,879 | -0.82(-2.15%) |
Feb 06, 2015 | 38.26 | 38.78 | 38.04 | 38.18 | 6,674,942 | -0.13(-0.33%) |
Feb 05, 2015 | 37.98 | 38.49 | 37.98 | 38.31 | 7,595,855 | +0.40(+1.06%) |
Feb 04, 2015 | 38.23 | 38.59 | 37.81 | 37.91 | 9,808,425 | -0.55(-1.44%) |
Feb 03, 2015 | 38.11 | 38.50 | 38.05 | 38.46 | 9,986,161 | +0.50(+1.33%) |
Feb 02, 2015 | 37.70 | 37.97 | 37.16 | 37.96 | 8,714,198 | +0.39(+1.05%) |
Jan 30, 2015 | 38.10 | 38.29 | 37.51 | 37.56 | 11,455,405 | -0.42(-1.10%) |
Jan 29, 2015 | 36.75 | 38.11 | 36.67 | 37.98 | 11,981,248 | +1.55(+4.26%) |
Jan 28, 2015 | 36.87 | 37.09 | 36.38 | 36.43 | 9,104,890 | -0.23(-0.62%) |
Jan 27, 2015 | 36.82 | 36.94 | 36.45 | 36.66 | 5,776,860 | -0.39(-1.06%) |
Jan 26, 2015 | 36.71 | 37.09 | 36.44 | 37.05 | 5,214,785 | +0.24(+0.66%) |
Jan 23, 2015 | 37.33 | 37.33 | 36.77 | 36.81 | 7,945,570 | -0.53(-1.42%) |
Jan 22, 2015 | 37.21 | 37.40 | 36.76 | 37.34 | 6,350,172 | +0.36(+0.98%) |
Jan 21, 2015 | 36.89 | 37.13 | 36.61 | 36.97 | 6,349,127 | -0.13(-0.36%) |
Jan 20, 2015 | 37.49 | 37.55 | 36.83 | 37.11 | 6,148,616 | -0.23(-0.61%) |
Jan 16, 2015 | 36.76 | 37.39 | 36.69 | 37.34 | 5,438,823 | +0.45(+1.23%) |
Jan 15, 2015 | 37.16 | 37.49 | 36.84 | 36.88 | 4,671,486 | -0.28(-0.75%) |
Jan 14, 2015 | 37.17 | 37.48 | 36.87 | 37.16 | 6,989,908 | -0.28(-0.74%) |
Jan 13, 2015 | 38.05 | 38.21 | 37.13 | 37.44 | 8,037,388 | -0.61(-1.61%) |
Jan 12, 2015 | 37.88 | 38.20 | 37.61 | 38.05 | 7,401,727 | +0.32(+0.84%) |
Jan 09, 2015 | 38.19 | 38.29 | 37.66 | 37.73 | 5,681,128 | -0.40(-1.05%) |
Jan 08, 2015 | 37.72 | 38.22 | 37.57 | 38.13 | 5,858,910 | +0.77(+2.06%) |
Jan 07, 2015 | 37.34 | 37.51 | 37.05 | 37.36 | 5,521,890 | +0.30(+0.81%) |
Jan 06, 2015 | 37.56 | 37.66 | 36.67 | 37.06 | 7,893,593 | -0.43(-1.14%) |
Jan 05, 2015 | 37.40 | 37.90 | 37.26 | 37.49 | 6,871,159 | +0.01(+0.02%) |