Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.21 | 37.71 | 37.00 | 37.01 | 4,449,386 | -0.53(-1.41%) |
Mar 30, 2015 | 37.64 | 38.03 | 37.29 | 37.54 | 4,541,967 | +0.09(+0.24%) |
Mar 27, 2015 | 37.46 | 37.81 | 37.16 | 37.45 | 1,803,436 | -0.34(-0.90%) |
Mar 26, 2015 | 38.13 | 38.57 | 37.40 | 37.79 | 3,225,148 | +0.18(+0.48%) |
Mar 25, 2015 | 37.50 | 37.79 | 37.06 | 37.61 | 3,617,707 | +0.42(+1.13%) |
Mar 24, 2015 | 36.97 | 37.49 | 36.95 | 37.19 | 3,832,448 | +0.42(+1.14%) |
Mar 23, 2015 | 36.80 | 37.39 | 36.75 | 36.77 | 2,114,752 | -0.02(-0.05%) |
Mar 20, 2015 | 36.65 | 37.74 | 36.56 | 36.79 | 7,348,680 | +0.58(+1.60%) |
Mar 19, 2015 | 36.54 | 36.71 | 35.99 | 36.21 | 4,139,155 | -0.82(-2.21%) |
Mar 18, 2015 | 35.86 | 37.71 | 35.58 | 37.03 | 5,960,758 | +0.89(+2.46%) |
Mar 17, 2015 | 36.57 | 36.74 | 35.37 | 36.14 | 4,855,633 | -0.85(-2.30%) |
Mar 16, 2015 | 36.40 | 37.01 | 36.14 | 36.99 | 3,552,837 | +0.33(+0.90%) |
Mar 13, 2015 | 36.28 | 37.00 | 36.01 | 36.66 | 3,800,538 | +0.02(+0.05%) |
Mar 12, 2015 | 37.50 | 37.52 | 36.58 | 36.64 | 3,449,831 | -0.77(-2.06%) |
Mar 11, 2015 | 37.39 | 38.11 | 36.81 | 37.41 | 5,162,642 | -0.63(-1.66%) |
Mar 10, 2015 | 38.68 | 38.97 | 38.04 | 38.04 | 2,538,338 | -1.14(-2.91%) |
Mar 09, 2015 | 38.77 | 40.08 | 38.69 | 39.18 | 4,006,518 | +0.34(+0.88%) |
Mar 06, 2015 | 39.11 | 39.53 | 38.55 | 38.84 | 4,195,652 | -0.65(-1.65%) |
Mar 05, 2015 | 39.35 | 40.11 | 39.11 | 39.49 | 2,992,100 | -0.01(-0.03%) |
Mar 04, 2015 | 39.57 | 39.68 | 38.89 | 39.50 | 3,530,522 | -0.12(-0.30%) |
Mar 03, 2015 | 39.78 | 40.06 | 39.42 | 39.62 | 3,796,129 | -0.01(-0.03%) |
Mar 02, 2015 | 39.78 | 39.93 | 39.09 | 39.63 | 3,940,186 | -0.30(-0.75%) |
Feb 27, 2015 | 40.27 | 40.43 | 39.75 | 39.93 | 4,468,291 | -0.05(-0.13%) |
Feb 26, 2015 | 40.59 | 41.06 | 39.81 | 39.98 | 4,301,895 | -0.97(-2.37%) |
Feb 25, 2015 | 41.47 | 41.47 | 40.65 | 40.95 | 2,322,945 | -0.30(-0.73%) |
Feb 24, 2015 | 41.16 | 41.31 | 40.47 | 41.25 | 3,297,220 | +0.46(+1.13%) |
Feb 23, 2015 | 40.36 | 41.47 | 40.09 | 40.79 | 3,682,443 | -0.18(-0.44%) |
Feb 20, 2015 | 41.54 | 41.78 | 40.60 | 40.97 | 2,961,357 | -0.69(-1.66%) |
Feb 19, 2015 | 41.05 | 42.37 | 41.00 | 41.66 | 3,896,358 | -1.10(-2.57%) |
Feb 18, 2015 | 42.31 | 43.17 | 42.01 | 42.76 | 3,611,004 | -0.27(-0.63%) |
Feb 17, 2015 | 40.99 | 43.12 | 40.47 | 43.03 | 5,024,139 | +1.98(+4.82%) |
Feb 13, 2015 | 40.39 | 41.05 | 41.05 | 41.05 | 3,401,300 | +1.26(+3.17%) |
Feb 12, 2015 | 41.02 | 41.40 | 39.41 | 39.79 | 6,047,309 | -1.13(-2.76%) |
Feb 11, 2015 | 38.32 | 41.18 | 38.16 | 40.92 | 8,431,961 | +2.00(+5.14%) |
Feb 10, 2015 | 38.96 | 39.06 | 38.22 | 38.92 | 4,097,995 | +0.02(+0.05%) |
Feb 09, 2015 | 38.61 | 39.30 | 38.00 | 38.90 | 4,546,606 | +0.31(+0.80%) |
Feb 06, 2015 | 39.37 | 39.61 | 38.30 | 38.59 | 3,035,575 | -0.56(-1.43%) |
Feb 05, 2015 | 39.41 | 39.81 | 39.01 | 39.15 | 2,920,336 | +0.47(+1.22%) |
Feb 04, 2015 | 38.73 | 39.14 | 38.19 | 38.68 | 3,841,537 | -0.80(-2.03%) |
Feb 03, 2015 | 39.55 | 41.11 | 39.20 | 39.48 | 8,043,828 | +0.58(+1.49%) |
Feb 02, 2015 | 37.95 | 39.06 | 37.76 | 38.90 | 4,256,710 | +1.42(+3.79%) |
Jan 30, 2015 | 36.16 | 38.08 | 35.97 | 37.48 | 3,280,241 | +1.00(+2.74%) |
Jan 29, 2015 | 36.61 | 36.94 | 34.85 | 36.48 | 5,026,231 | +0.31(+0.86%) |
Jan 28, 2015 | 38.07 | 38.07 | 36.14 | 36.17 | 4,979,997 | -1.99(-5.21%) |
Jan 27, 2015 | 37.84 | 38.66 | 37.42 | 38.16 | 4,171,570 | -0.06(-0.16%) |
Jan 26, 2015 | 38.31 | 38.96 | 37.91 | 38.22 | 3,655,319 | +0.12(+0.31%) |
Jan 23, 2015 | 39.12 | 39.32 | 38.00 | 38.10 | 4,810,323 | -1.02(-2.61%) |
Jan 22, 2015 | 40.08 | 40.23 | 38.91 | 39.12 | 4,600,772 | -0.66(-1.66%) |
Jan 21, 2015 | 39.15 | 39.92 | 39.07 | 39.78 | 4,359,236 | +0.86(+2.21%) |
Jan 20, 2015 | 39.87 | 40.04 | 38.78 | 38.92 | 3,748,056 | -1.20(-2.99%) |
Jan 16, 2015 | 39.00 | 40.15 | 38.99 | 40.12 | 2,340,531 | +1.16(+2.98%) |
Jan 15, 2015 | 40.18 | 41.18 | 38.94 | 38.96 | 3,528,342 | -1.22(-3.04%) |
Jan 14, 2015 | 40.05 | 40.46 | 39.32 | 40.18 | 3,840,959 | -0.30(-0.74%) |
Jan 13, 2015 | 41.28 | 41.28 | 40.04 | 40.48 | 2,647,896 | -0.43(-1.05%) |
Jan 12, 2015 | 41.36 | 41.76 | 40.78 | 40.91 | 4,997,746 | -1.26(-2.99%) |
Jan 09, 2015 | 43.76 | 43.89 | 41.64 | 42.17 | 3,381,993 | -1.26(-2.90%) |
Jan 08, 2015 | 42.71 | 43.73 | 42.18 | 43.43 | 4,010,656 | +1.15(+2.72%) |
Jan 07, 2015 | 44.26 | 44.53 | 41.61 | 42.28 | 4,569,369 | -1.49(-3.40%) |
Jan 06, 2015 | 44.42 | 45.35 | 43.32 | 43.77 | 2,631,474 | -0.93(-2.08%) |
Jan 05, 2015 | 45.55 | 45.59 | 44.04 | 44.70 | 2,512,962 | -1.82(-3.91%) |