Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.93 | 38.20 | 37.70 | 37.93 | 1,009,681 | -0.28(-0.72%) |
Mar 30, 2015 | 37.86 | 38.52 | 37.74 | 38.20 | 874,338 | +0.30(+0.80%) |
Mar 27, 2015 | 37.69 | 38.06 | 37.22 | 37.90 | 924,091 | +0.14(+0.37%) |
Mar 26, 2015 | 37.86 | 38.11 | 37.35 | 37.76 | 1,403,396 | -0.35(-0.91%) |
Mar 25, 2015 | 38.94 | 39.17 | 37.95 | 38.10 | 1,046,902 | -0.74(-1.91%) |
Mar 24, 2015 | 38.41 | 38.93 | 38.21 | 38.85 | 1,046,553 | +0.48(+1.25%) |
Mar 23, 2015 | 38.74 | 38.84 | 38.30 | 38.37 | 988,510 | -0.30(-0.79%) |
Mar 20, 2015 | 38.19 | 39.10 | 38.08 | 38.67 | 1,160,476 | +0.87(+2.30%) |
Mar 19, 2015 | 38.07 | 38.23 | 37.79 | 37.80 | 853,560 | -0.62(-1.62%) |
Mar 18, 2015 | 37.78 | 38.58 | 37.42 | 38.42 | 893,896 | +0.44(+1.15%) |
Mar 17, 2015 | 37.54 | 38.14 | 37.34 | 37.98 | 712,887 | +0.18(+0.47%) |
Mar 16, 2015 | 37.63 | 38.18 | 37.62 | 37.81 | 691,030 | +0.13(+0.34%) |
Mar 13, 2015 | 38.11 | 38.14 | 37.42 | 37.68 | 613,982 | -0.62(-1.61%) |
Mar 12, 2015 | 37.55 | 38.30 | 37.52 | 38.30 | 986,248 | +0.79(+2.09%) |
Mar 11, 2015 | 37.48 | 37.84 | 37.24 | 37.51 | 575,438 | -0.05(-0.13%) |
Mar 10, 2015 | 37.69 | 37.87 | 37.36 | 37.56 | 914,824 | -0.52(-1.37%) |
Mar 09, 2015 | 38.43 | 38.43 | 37.89 | 38.08 | 800,495 | -0.40(-1.05%) |
Mar 06, 2015 | 38.50 | 38.52 | 37.92 | 38.49 | 1,882,583 | -0.36(-0.93%) |
Mar 05, 2015 | 38.88 | 39.39 | 38.80 | 38.85 | 637,454 | +0.03(+0.07%) |
Mar 04, 2015 | 38.15 | 38.83 | 38.33 | 38.82 | 1,084,325 | +0.49(+1.27%) |
Mar 03, 2015 | 39.06 | 39.10 | 38.12 | 38.33 | 889,517 | -0.70(-1.79%) |
Mar 02, 2015 | 38.37 | 39.10 | 38.30 | 39.03 | 963,525 | +0.63(+1.64%) |
Feb 27, 2015 | 38.69 | 39.13 | 38.33 | 38.40 | 923,449 | -0.35(-0.89%) |
Feb 26, 2015 | 38.90 | 39.14 | 38.54 | 38.75 | 531,220 | -0.30(-0.78%) |
Feb 25, 2015 | 39.00 | 39.19 | 38.75 | 39.05 | 798,875 | +0.41(+1.07%) |
Feb 24, 2015 | 38.70 | 38.77 | 38.18 | 38.64 | 835,809 | -0.11(-0.27%) |
Feb 23, 2015 | 38.18 | 38.75 | 38.06 | 38.75 | 893,725 | +0.60(+1.57%) |
Feb 20, 2015 | 37.95 | 38.28 | 37.67 | 38.15 | 945,109 | +0.26(+0.69%) |
Feb 19, 2015 | 37.98 | 38.23 | 37.79 | 37.89 | 734,264 | -0.33(-0.86%) |
Feb 18, 2015 | 38.32 | 38.39 | 37.94 | 38.22 | 1,011,660 | -0.37(-0.95%) |
Feb 17, 2015 | 38.46 | 38.87 | 38.35 | 38.58 | 1,104,447 | +0.37(+0.96%) |
Feb 13, 2015 | 37.76 | 38.22 | 38.22 | 38.22 | 1,011,309 | +0.65(+1.74%) |
Feb 12, 2015 | 37.48 | 37.78 | 37.26 | 37.57 | 729,869 | +0.46(+1.23%) |
Feb 11, 2015 | 36.67 | 37.20 | 36.53 | 37.11 | 598,739 | +0.20(+0.55%) |
Feb 10, 2015 | 36.59 | 37.09 | 36.58 | 36.91 | 950,237 | +0.40(+1.10%) |
Feb 09, 2015 | 36.77 | 37.17 | 36.44 | 36.50 | 614,944 | -0.22(-0.59%) |
Feb 06, 2015 | 37.24 | 37.31 | 36.53 | 36.72 | 627,299 | -0.41(-1.12%) |
Feb 05, 2015 | 36.52 | 37.39 | 36.46 | 37.14 | 584,320 | +0.85(+2.34%) |
Feb 04, 2015 | 36.34 | 36.47 | 36.06 | 36.29 | 907,698 | -0.31(-0.84%) |
Feb 03, 2015 | 36.70 | 36.83 | 36.25 | 36.60 | 861,171 | +0.02(+0.06%) |
Feb 02, 2015 | 36.20 | 36.68 | 35.92 | 36.58 | 748,042 | +0.76(+2.12%) |
Jan 30, 2015 | 35.97 | 36.22 | 35.76 | 35.82 | 721,573 | -0.47(-1.30%) |
Jan 29, 2015 | 35.96 | 36.39 | 35.57 | 36.29 | 603,914 | +0.23(+0.64%) |
Jan 28, 2015 | 36.73 | 36.73 | 36.05 | 36.06 | 540,070 | -0.53(-1.44%) |
Jan 27, 2015 | 36.58 | 36.78 | 36.42 | 36.58 | 462,279 | -0.01(-0.02%) |
Jan 26, 2015 | 36.53 | 36.81 | 36.48 | 36.59 | 534,862 | +0.01(+0.02%) |
Jan 23, 2015 | 36.69 | 36.96 | 36.44 | 36.58 | 521,567 | +0.04(+0.12%) |
Jan 22, 2015 | 35.65 | 37.00 | 35.56 | 36.54 | 770,786 | +0.96(+2.69%) |
Jan 21, 2015 | 35.27 | 35.80 | 35.18 | 35.58 | 545,288 | +0.27(+0.76%) |
Jan 20, 2015 | 35.91 | 36.17 | 35.18 | 35.32 | 975,192 | -0.93(-2.58%) |
Jan 16, 2015 | 35.94 | 36.28 | 35.71 | 36.25 | 745,574 | +0.06(+0.16%) |
Jan 15, 2015 | 36.79 | 36.92 | 36.13 | 36.20 | 937,331 | -0.30(-0.83%) |
Jan 14, 2015 | 36.60 | 37.17 | 36.24 | 36.50 | 842,769 | -0.30(-0.82%) |
Jan 13, 2015 | 36.30 | 37.10 | 36.28 | 36.80 | 921,630 | +0.80(+2.22%) |
Jan 12, 2015 | 35.93 | 36.04 | 35.33 | 36.00 | 718,042 | -0.01(-0.04%) |
Jan 09, 2015 | 36.01 | 36.16 | 35.92 | 36.01 | 637,470 | -0.20(-0.56%) |
Jan 08, 2015 | 35.52 | 36.24 | 35.44 | 36.22 | 763,206 | +0.98(+2.79%) |
Jan 07, 2015 | 34.88 | 35.39 | 34.61 | 35.23 | 811,280 | +0.61(+1.77%) |
Jan 06, 2015 | 34.94 | 35.10 | 34.54 | 34.62 | 830,136 | -0.37(-1.06%) |
Jan 05, 2015 | 35.15 | 35.19 | 34.88 | 34.99 | 781,694 | -0.36(-1.01%) |