Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.63 | 38.04 | 37.12 | 37.91 | 3,144,863 | +0.16(+0.42%) |
Mar 30, 2015 | 37.44 | 37.95 | 37.29 | 37.75 | 2,155,942 | +0.66(+1.78%) |
Mar 27, 2015 | 36.97 | 37.16 | 36.60 | 37.08 | 2,307,906 | -0.19(-0.51%) |
Mar 26, 2015 | 37.18 | 37.54 | 37.03 | 37.27 | 3,044,074 | +0.28(+0.75%) |
Mar 25, 2015 | 37.68 | 37.68 | 36.99 | 37.00 | 3,735,034 | -0.21(-0.55%) |
Mar 24, 2015 | 37.64 | 37.77 | 37.16 | 37.20 | 2,773,720 | -0.49(-1.30%) |
Mar 23, 2015 | 37.42 | 37.93 | 37.41 | 37.69 | 2,457,009 | +0.40(+1.06%) |
Mar 20, 2015 | 36.32 | 37.54 | 36.32 | 37.30 | 9,440,366 | +0.82(+2.26%) |
Mar 19, 2015 | 37.87 | 38.11 | 35.96 | 36.47 | 9,806,834 | -2.51(-6.43%) |
Mar 18, 2015 | 37.19 | 39.15 | 37.07 | 38.98 | 4,483,311 | +1.47(+3.92%) |
Mar 17, 2015 | 37.29 | 37.64 | 37.08 | 37.51 | 1,832,752 | +0.09(+0.23%) |
Mar 16, 2015 | 37.06 | 37.45 | 36.63 | 37.42 | 2,188,539 | +0.40(+1.09%) |
Mar 13, 2015 | 37.32 | 37.32 | 36.67 | 37.02 | 2,713,973 | -0.31(-0.83%) |
Mar 12, 2015 | 37.11 | 37.35 | 36.89 | 37.33 | 2,457,221 | +0.55(+1.51%) |
Mar 11, 2015 | 36.44 | 36.90 | 36.35 | 36.78 | 2,385,024 | +0.25(+0.67%) |
Mar 10, 2015 | 36.86 | 37.06 | 36.34 | 36.53 | 4,110,403 | -0.81(-2.16%) |
Mar 09, 2015 | 37.17 | 37.39 | 37.09 | 37.34 | 2,635,802 | +0.13(+0.34%) |
Mar 06, 2015 | 37.53 | 37.82 | 37.17 | 37.21 | 3,813,259 | -0.48(-1.28%) |
Mar 05, 2015 | 37.50 | 37.72 | 37.05 | 37.69 | 2,514,839 | +0.18(+0.49%) |
Mar 04, 2015 | 36.93 | 37.65 | 37.31 | 37.51 | 3,362,986 | +0.21(+0.55%) |
Mar 03, 2015 | 37.21 | 37.61 | 37.04 | 37.31 | 2,378,096 | +0.02(+0.04%) |
Mar 02, 2015 | 37.26 | 37.31 | 36.94 | 37.29 | 2,124,117 | +0.08(+0.21%) |
Feb 27, 2015 | 37.37 | 37.64 | 36.99 | 37.21 | 2,699,578 | -0.18(-0.49%) |
Feb 26, 2015 | 37.88 | 37.98 | 37.28 | 37.39 | 1,668,073 | -0.36(-0.94%) |
Feb 25, 2015 | 38.48 | 38.51 | 37.53 | 37.75 | 2,189,383 | -0.74(-1.93%) |
Feb 24, 2015 | 37.98 | 38.60 | 37.95 | 38.49 | 2,380,011 | +0.51(+1.35%) |
Feb 23, 2015 | 37.99 | 38.18 | 37.70 | 37.98 | 1,904,037 | -0.38(-0.99%) |
Feb 20, 2015 | 38.05 | 38.42 | 37.89 | 38.36 | 1,654,255 | +0.27(+0.71%) |
Feb 19, 2015 | 37.93 | 38.30 | 37.69 | 38.09 | 1,493,774 | -0.09(-0.23%) |
Feb 18, 2015 | 38.33 | 38.54 | 38.08 | 38.18 | 1,762,611 | -0.34(-0.88%) |
Feb 17, 2015 | 38.71 | 38.73 | 38.15 | 38.52 | 1,804,053 | -0.17(-0.45%) |
Feb 13, 2015 | 38.60 | 38.69 | 38.69 | 38.69 | 2,404,664 | +0.44(+1.14%) |
Feb 12, 2015 | 38.20 | 38.43 | 37.95 | 38.26 | 2,748,372 | +0.51(+1.34%) |
Feb 11, 2015 | 37.66 | 37.90 | 37.27 | 37.75 | 2,899,611 | -0.08(-0.21%) |
Feb 10, 2015 | 37.84 | 37.91 | 37.12 | 37.83 | 2,485,448 | -0.19(-0.50%) |
Feb 09, 2015 | 38.13 | 38.73 | 37.94 | 38.02 | 4,198,605 | -0.17(-0.46%) |
Feb 06, 2015 | 37.30 | 38.66 | 37.28 | 38.19 | 7,320,388 | +0.51(+1.34%) |
Feb 05, 2015 | 36.17 | 37.77 | 36.11 | 37.69 | 4,821,997 | +1.69(+4.68%) |
Feb 04, 2015 | 35.72 | 36.25 | 35.72 | 36.00 | 4,376,025 | -0.18(-0.50%) |
Feb 03, 2015 | 35.30 | 36.27 | 34.99 | 36.18 | 5,837,874 | +1.20(+3.44%) |
Feb 02, 2015 | 34.71 | 35.10 | 34.43 | 34.98 | 4,462,102 | +0.44(+1.28%) |
Jan 30, 2015 | 34.24 | 35.01 | 34.16 | 34.54 | 6,367,249 | -0.06(-0.18%) |
Jan 29, 2015 | 34.73 | 34.79 | 33.97 | 34.60 | 3,929,118 | -0.25(-0.70%) |
Jan 28, 2015 | 35.69 | 35.79 | 34.81 | 34.84 | 3,965,109 | -0.62(-1.74%) |
Jan 27, 2015 | 34.88 | 35.87 | 34.07 | 35.46 | 5,522,004 | +0.39(+1.11%) |
Jan 26, 2015 | 34.64 | 35.37 | 34.47 | 35.07 | 3,266,355 | +0.42(+1.21%) |
Jan 23, 2015 | 35.77 | 35.78 | 34.65 | 34.66 | 3,303,812 | -0.83(-2.34%) |
Jan 22, 2015 | 35.03 | 35.60 | 34.72 | 35.49 | 3,154,087 | +0.66(+1.91%) |
Jan 21, 2015 | 34.74 | 35.15 | 34.64 | 34.82 | 3,333,264 | -0.06(-0.18%) |
Jan 20, 2015 | 35.03 | 35.26 | 34.62 | 34.88 | 3,088,880 | -0.26(-0.74%) |
Jan 16, 2015 | 35.03 | 35.26 | 34.66 | 35.15 | 3,230,067 | +0.17(+0.47%) |
Jan 15, 2015 | 35.48 | 35.78 | 34.92 | 34.98 | 2,767,666 | -0.16(-0.45%) |
Jan 14, 2015 | 35.56 | 35.56 | 34.51 | 35.14 | 3,965,067 | -0.99(-2.74%) |
Jan 13, 2015 | 36.30 | 36.78 | 35.81 | 36.13 | 2,688,090 | -0.27(-0.74%) |
Jan 12, 2015 | 37.58 | 37.58 | 36.13 | 36.40 | 4,160,193 | -1.41(-3.73%) |
Jan 09, 2015 | 38.00 | 38.07 | 37.44 | 37.80 | 1,930,042 | -0.20(-0.52%) |
Jan 08, 2015 | 37.27 | 38.07 | 36.97 | 38.00 | 3,327,435 | +0.90(+2.43%) |
Jan 07, 2015 | 37.13 | 37.39 | 36.95 | 37.10 | 2,409,091 | +0.34(+0.93%) |
Jan 06, 2015 | 37.35 | 37.38 | 36.25 | 36.76 | 4,963,140 | -0.54(-1.44%) |
Jan 05, 2015 | 38.38 | 38.38 | 37.17 | 37.30 | 3,471,556 | -1.48(-3.82%) |