Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.55 | 36.98 | 36.50 | 36.82 | 6,396,214 | -0.02(-0.04%) |
Mar 30, 2015 | 36.32 | 36.98 | 36.16 | 36.83 | 3,572,632 | +0.75(+2.07%) |
Mar 27, 2015 | 35.95 | 36.23 | 35.86 | 36.09 | 4,937,123 | +0.12(+0.35%) |
Mar 26, 2015 | 36.17 | 36.54 | 35.95 | 35.96 | 4,896,514 | -0.32(-0.88%) |
Mar 25, 2015 | 36.63 | 36.96 | 36.26 | 36.28 | 4,567,536 | -0.19(-0.53%) |
Mar 24, 2015 | 36.66 | 36.99 | 36.47 | 36.47 | 4,077,920 | -0.13(-0.36%) |
Mar 23, 2015 | 36.56 | 37.06 | 36.56 | 36.61 | 6,052,092 | +0.14(+0.38%) |
Mar 20, 2015 | 36.26 | 36.90 | 36.14 | 36.47 | 8,643,767 | +0.36(+0.99%) |
Mar 19, 2015 | 36.54 | 36.59 | 35.78 | 36.11 | 3,762,934 | -0.53(-1.44%) |
Mar 18, 2015 | 35.90 | 36.81 | 35.53 | 36.64 | 5,523,117 | +0.71(+1.99%) |
Mar 17, 2015 | 35.96 | 36.07 | 35.60 | 35.92 | 3,788,277 | -0.19(-0.52%) |
Mar 16, 2015 | 36.01 | 36.16 | 35.66 | 36.11 | 3,748,924 | +0.15(+0.41%) |
Mar 13, 2015 | 36.05 | 36.12 | 35.45 | 35.96 | 3,645,820 | -0.26(-0.73%) |
Mar 12, 2015 | 35.57 | 36.28 | 35.57 | 36.23 | 4,567,259 | +0.89(+2.51%) |
Mar 11, 2015 | 35.48 | 35.55 | 35.06 | 35.34 | 4,276,890 | -0.02(-0.04%) |
Mar 10, 2015 | 35.67 | 35.89 | 35.30 | 35.36 | 4,247,756 | -0.68(-1.88%) |
Mar 09, 2015 | 35.89 | 36.19 | 35.54 | 36.03 | 3,101,636 | +0.11(+0.30%) |
Mar 06, 2015 | 36.51 | 36.68 | 35.80 | 35.92 | 4,992,822 | -0.96(-2.59%) |
Mar 05, 2015 | 36.74 | 36.92 | 36.22 | 36.88 | 6,095,946 | +0.31(+0.85%) |
Mar 04, 2015 | 36.79 | 36.91 | 36.34 | 36.57 | 4,401,921 | -0.34(-0.93%) |
Mar 03, 2015 | 36.91 | 37.05 | 36.52 | 36.91 | 4,337,958 | -0.26(-0.69%) |
Mar 02, 2015 | 37.19 | 37.20 | 36.52 | 37.17 | 4,769,801 | -0.02(-0.06%) |
Feb 27, 2015 | 36.89 | 37.38 | 36.89 | 37.19 | 3,686,607 | +0.26(+0.69%) |
Feb 26, 2015 | 37.50 | 37.51 | 36.82 | 36.93 | 3,786,389 | -0.43(-1.14%) |
Feb 25, 2015 | 37.74 | 37.90 | 37.22 | 37.36 | 3,817,995 | -0.43(-1.13%) |
Feb 24, 2015 | 37.45 | 37.90 | 37.28 | 37.79 | 3,114,118 | +0.30(+0.81%) |
Feb 23, 2015 | 37.48 | 37.55 | 37.24 | 37.48 | 2,541,532 | +0.09(+0.23%) |
Feb 20, 2015 | 37.06 | 37.44 | 36.52 | 37.40 | 3,481,791 | +0.29(+0.77%) |
Feb 19, 2015 | 36.89 | 37.36 | 36.82 | 37.11 | 3,026,961 | +0.05(+0.15%) |
Feb 18, 2015 | 37.03 | 37.36 | 36.92 | 37.06 | 3,493,699 | -0.05(-0.13%) |
Feb 17, 2015 | 37.39 | 37.41 | 36.83 | 37.10 | 4,649,959 | -0.26(-0.69%) |
Feb 13, 2015 | 36.77 | 37.36 | 37.36 | 37.36 | 5,246,119 | +0.51(+1.39%) |
Feb 12, 2015 | 36.35 | 36.99 | 36.31 | 36.85 | 6,115,609 | +0.62(+1.72%) |
Feb 11, 2015 | 36.47 | 36.64 | 35.80 | 36.23 | 4,782,285 | -0.51(-1.39%) |
Feb 10, 2015 | 36.99 | 36.99 | 36.45 | 36.74 | 4,509,584 | +0.15(+0.42%) |
Feb 09, 2015 | 36.61 | 36.87 | 36.47 | 36.58 | 5,991,804 | -0.14(-0.38%) |
Feb 06, 2015 | 37.60 | 37.68 | 36.64 | 36.72 | 4,719,913 | -0.86(-2.30%) |
Feb 05, 2015 | 35.94 | 37.62 | 35.94 | 37.58 | 10,338,022 | +1.95(+5.48%) |
Feb 04, 2015 | 37.37 | 37.37 | 35.41 | 35.63 | 11,956,339 | -2.02(-5.35%) |
Feb 03, 2015 | 36.57 | 37.75 | 35.68 | 37.65 | 9,205,827 | +0.46(+1.22%) |
Feb 02, 2015 | 36.13 | 37.21 | 36.07 | 37.19 | 8,392,316 | +1.19(+3.30%) |
Jan 30, 2015 | 36.77 | 36.95 | 35.95 | 36.00 | 7,002,947 | -1.00(-2.69%) |
Jan 29, 2015 | 36.73 | 37.09 | 36.20 | 37.00 | 4,765,027 | +0.33(+0.91%) |
Jan 28, 2015 | 37.29 | 37.52 | 36.61 | 36.67 | 4,245,536 | -0.61(-1.64%) |
Jan 27, 2015 | 37.03 | 37.56 | 36.87 | 37.28 | 4,167,264 | -0.01(-0.02%) |
Jan 26, 2015 | 36.81 | 37.46 | 36.67 | 37.28 | 4,077,110 | +0.32(+0.88%) |
Jan 23, 2015 | 36.99 | 37.29 | 36.72 | 36.96 | 3,860,840 | -0.16(-0.44%) |
Jan 22, 2015 | 37.05 | 37.42 | 36.70 | 37.12 | 5,890,355 | +0.29(+0.80%) |
Jan 21, 2015 | 36.36 | 37.09 | 36.22 | 36.83 | 5,164,920 | +0.39(+1.06%) |
Jan 20, 2015 | 36.43 | 36.65 | 35.96 | 36.44 | 6,921,057 | -0.37(-1.01%) |
Jan 16, 2015 | 36.36 | 36.87 | 36.21 | 36.81 | 4,081,550 | +0.36(+1.00%) |
Jan 15, 2015 | 36.63 | 36.88 | 36.17 | 36.45 | 5,515,710 | -0.19(-0.51%) |
Jan 14, 2015 | 36.80 | 37.13 | 36.17 | 36.63 | 5,497,849 | -0.64(-1.72%) |
Jan 13, 2015 | 37.31 | 37.89 | 36.96 | 37.28 | 5,743,877 | +0.05(+0.15%) |
Jan 12, 2015 | 37.83 | 37.83 | 37.04 | 37.22 | 4,968,852 | -0.47(-1.25%) |
Jan 09, 2015 | 38.19 | 38.36 | 37.68 | 37.69 | 4,783,066 | -0.32(-0.85%) |
Jan 08, 2015 | 38.06 | 38.29 | 37.48 | 38.02 | 9,666,239 | -0.56(-1.46%) |
Jan 07, 2015 | 38.37 | 38.80 | 38.31 | 38.58 | 3,690,689 | +0.57(+1.50%) |
Jan 06, 2015 | 38.96 | 38.98 | 37.79 | 38.01 | 6,289,152 | -0.76(-1.97%) |
Jan 05, 2015 | 39.72 | 39.90 | 38.59 | 38.77 | 4,958,062 | -1.39(-3.46%) |