Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.46 | 35.68 | 35.26 | 35.36 | 40,116,320 | -0.27(-0.74%) |
Mar 30, 2015 | 35.74 | 36.12 | 35.58 | 35.62 | 40,290,484 | -0.01(-0.02%) |
Mar 27, 2015 | 35.76 | 36.03 | 35.51 | 35.63 | 39,558,024 | -0.21(-0.58%) |
Mar 26, 2015 | 35.85 | 36.19 | 35.59 | 35.84 | 43,114,904 | -0.22(-0.60%) |
Mar 25, 2015 | 37.33 | 37.33 | 36.04 | 36.06 | 49,983,612 | -1.25(-3.36%) |
Mar 24, 2015 | 37.20 | 37.54 | 37.18 | 37.31 | 29,335,280 | +0.04(+0.10%) |
Mar 23, 2015 | 37.29 | 37.51 | 37.20 | 37.27 | 30,179,314 | -0.02(-0.06%) |
Mar 20, 2015 | 37.01 | 37.38 | 36.95 | 37.29 | 82,682,712 | +0.52(+1.41%) |
Mar 19, 2015 | 36.75 | 37.04 | 36.72 | 36.77 | 38,956,648 | -0.19(-0.51%) |
Mar 18, 2015 | 36.03 | 37.25 | 35.94 | 36.96 | 50,819,116 | +0.70(+1.93%) |
Mar 17, 2015 | 35.98 | 36.38 | 35.79 | 36.26 | 36,419,092 | +0.12(+0.32%) |
Mar 16, 2015 | 36.06 | 36.21 | 35.90 | 36.14 | 40,556,252 | +0.16(+0.43%) |
Mar 13, 2015 | 35.39 | 36.06 | 35.32 | 35.99 | 66,702,812 | +0.31(+0.88%) |
Mar 12, 2015 | 35.94 | 36.22 | 35.53 | 35.67 | 68,984,576 | -0.83(-2.29%) |
Mar 11, 2015 | 36.79 | 36.85 | 36.39 | 36.51 | 37,043,808 | -0.04(-0.12%) |
Mar 10, 2015 | 36.83 | 37.14 | 36.55 | 36.55 | 45,028,184 | -0.71(-1.91%) |
Mar 09, 2015 | 36.69 | 37.50 | 36.69 | 37.26 | 36,920,304 | +0.43(+1.16%) |
Mar 06, 2015 | 37.39 | 37.49 | 36.66 | 36.84 | 41,682,324 | -0.65(-1.74%) |
Mar 05, 2015 | 37.46 | 37.60 | 37.24 | 37.49 | 26,656,518 | +0.05(+0.13%) |
Mar 04, 2015 | 37.40 | 37.58 | 37.29 | 37.44 | 29,608,156 | -0.20(-0.52%) |
Mar 03, 2015 | 37.88 | 38.12 | 37.55 | 37.64 | 36,435,432 | -0.52(-1.37%) |
Mar 02, 2015 | 37.98 | 38.43 | 37.87 | 38.16 | 36,707,792 | +0.03(+0.07%) |
Feb 27, 2015 | 38.38 | 38.44 | 37.97 | 38.13 | 38,875,376 | -0.18(-0.47%) |
Feb 26, 2015 | 38.26 | 38.46 | 38.17 | 38.31 | 30,503,806 | +0.06(+0.15%) |
Feb 25, 2015 | 38.22 | 38.34 | 38.09 | 38.26 | 34,210,860 | -0.09(-0.23%) |
Feb 24, 2015 | 38.39 | 38.53 | 38.19 | 38.34 | 29,056,702 | -0.05(-0.14%) |
Feb 23, 2015 | 38.00 | 38.43 | 37.96 | 38.39 | 37,392,428 | +0.26(+0.67%) |
Feb 20, 2015 | 37.84 | 38.16 | 37.65 | 38.14 | 34,176,204 | +0.31(+0.82%) |
Feb 19, 2015 | 37.55 | 37.85 | 37.44 | 37.83 | 31,735,840 | -0.03(-0.07%) |
Feb 18, 2015 | 37.94 | 38.00 | 37.73 | 37.86 | 31,168,738 | -0.04(-0.11%) |
Feb 17, 2015 | 38.24 | 38.26 | 37.56 | 37.90 | 38,745,576 | +0.02(+0.05%) |
Feb 13, 2015 | 37.46 | 37.88 | 37.88 | 37.88 | 46,629,924 | +0.67(+1.81%) |
Feb 12, 2015 | 36.84 | 37.21 | 36.71 | 37.21 | 38,521,288 | +0.61(+1.68%) |
Feb 11, 2015 | 36.83 | 36.83 | 36.45 | 36.60 | 44,306,508 | -0.19(-0.52%) |
Feb 10, 2015 | 36.91 | 36.93 | 36.42 | 36.79 | 34,358,272 | +0.21(+0.57%) |
Feb 09, 2015 | 36.47 | 36.91 | 36.45 | 36.58 | 36,338,044 | -0.04(-0.12%) |
Feb 06, 2015 | 36.85 | 36.95 | 36.40 | 36.62 | 40,088,692 | -0.03(-0.09%) |
Feb 05, 2015 | 36.46 | 36.82 | 36.14 | 36.66 | 42,321,976 | +0.53(+1.46%) |
Feb 04, 2015 | 36.22 | 36.44 | 35.92 | 36.13 | 48,184,612 | +0.21(+0.58%) |
Feb 03, 2015 | 35.95 | 36.21 | 35.44 | 35.92 | 60,311,812 | +0.28(+0.78%) |
Feb 02, 2015 | 35.05 | 35.72 | 34.74 | 35.65 | 58,301,592 | +0.76(+2.18%) |
Jan 30, 2015 | 35.88 | 35.90 | 34.84 | 34.89 | 90,335,864 | -1.39(-3.83%) |
Jan 29, 2015 | 35.34 | 36.37 | 35.22 | 36.28 | 73,621,792 | +0.71(+1.99%) |
Jan 28, 2015 | 36.91 | 36.95 | 35.54 | 35.57 | 97,822,528 | -1.27(-3.45%) |
Jan 27, 2015 | 37.09 | 37.30 | 36.36 | 36.84 | 195,872,160 | -3.76(-9.25%) |
Jan 26, 2015 | 40.58 | 40.70 | 39.93 | 40.59 | 48,385,216 | -0.15(-0.36%) |
Jan 23, 2015 | 40.90 | 40.92 | 40.41 | 40.74 | 30,355,090 | +0.04(+0.11%) |
Jan 22, 2015 | 40.05 | 40.70 | 39.79 | 40.70 | 41,570,440 | +1.04(+2.63%) |
Jan 21, 2015 | 39.67 | 39.84 | 39.27 | 39.65 | 42,981,308 | -0.41(-1.01%) |
Jan 20, 2015 | 39.98 | 40.28 | 39.35 | 40.06 | 41,846,432 | +0.13(+0.32%) |
Jan 16, 2015 | 39.13 | 39.96 | 39.00 | 39.93 | 41,337,952 | +0.66(+1.67%) |
Jan 15, 2015 | 39.91 | 40.05 | 39.21 | 39.27 | 37,922,752 | -0.41(-1.03%) |
Jan 14, 2015 | 39.69 | 39.93 | 39.39 | 39.68 | 34,413,972 | -0.35(-0.86%) |
Jan 13, 2015 | 40.56 | 41.37 | 39.77 | 40.03 | 40,838,284 | -0.21(-0.53%) |
Jan 12, 2015 | 40.95 | 41.05 | 40.03 | 40.24 | 27,371,072 | -0.51(-1.25%) |
Jan 09, 2015 | 41.11 | 41.29 | 40.50 | 40.75 | 27,729,246 | -0.35(-0.84%) |
Jan 08, 2015 | 40.37 | 41.23 | 40.34 | 41.09 | 34,318,772 | +1.17(+2.94%) |
Jan 07, 2015 | 39.70 | 40.12 | 39.28 | 39.92 | 33,711,792 | +0.50(+1.27%) |
Jan 06, 2015 | 40.05 | 40.37 | 39.32 | 39.42 | 42,205,872 | -0.58(-1.46%) |
Jan 05, 2015 | 40.04 | 40.35 | 39.94 | 40.00 | 45,938,432 | -0.38(-0.93%) |