Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.84 | 39.03 | 38.50 | 38.65 | 1,088,992 | -0.35(-0.89%) |
Mar 30, 2015 | 38.27 | 39.26 | 38.21 | 39.00 | 1,293,550 | +1.01(+2.65%) |
Mar 27, 2015 | 37.77 | 38.07 | 37.46 | 37.99 | 732,589 | +0.10(+0.26%) |
Mar 26, 2015 | 38.04 | 38.30 | 37.85 | 37.89 | 694,660 | -0.17(-0.45%) |
Mar 25, 2015 | 38.35 | 38.41 | 37.83 | 38.06 | 946,754 | -0.11(-0.30%) |
Mar 24, 2015 | 38.30 | 38.43 | 37.89 | 38.18 | 1,139,690 | -0.17(-0.44%) |
Mar 23, 2015 | 38.64 | 38.84 | 38.34 | 38.35 | 1,093,647 | -0.25(-0.65%) |
Mar 20, 2015 | 38.61 | 38.76 | 38.39 | 38.60 | 2,272,059 | +0.21(+0.55%) |
Mar 19, 2015 | 38.66 | 38.66 | 37.93 | 38.39 | 944,616 | -0.48(-1.23%) |
Mar 18, 2015 | 37.93 | 39.10 | 37.75 | 38.87 | 1,125,086 | +0.72(+1.89%) |
Mar 17, 2015 | 38.04 | 38.47 | 38.04 | 38.15 | 1,105,542 | -0.15(-0.38%) |
Mar 16, 2015 | 38.18 | 38.49 | 37.88 | 38.29 | 1,270,893 | +0.16(+0.43%) |
Mar 13, 2015 | 38.24 | 38.36 | 37.81 | 38.13 | 1,539,007 | -0.29(-0.76%) |
Mar 12, 2015 | 38.69 | 38.76 | 38.12 | 38.42 | 1,552,810 | +0.01(+0.02%) |
Mar 11, 2015 | 39.09 | 39.09 | 38.17 | 38.41 | 2,028,626 | -0.54(-1.37%) |
Mar 10, 2015 | 39.55 | 39.87 | 38.86 | 38.95 | 2,308,760 | -0.96(-2.40%) |
Mar 09, 2015 | 39.74 | 40.31 | 39.74 | 39.91 | 1,304,734 | +0.32(+0.82%) |
Mar 06, 2015 | 39.83 | 40.17 | 39.54 | 39.58 | 1,233,375 | -0.59(-1.47%) |
Mar 05, 2015 | 40.48 | 40.48 | 39.91 | 40.17 | 871,351 | -0.36(-0.88%) |
Mar 04, 2015 | 40.45 | 40.55 | 40.14 | 40.53 | 781,534 | -0.02(-0.04%) |
Mar 03, 2015 | 40.58 | 40.81 | 40.39 | 40.55 | 861,243 | +0.03(+0.08%) |
Mar 02, 2015 | 40.13 | 40.73 | 39.87 | 40.51 | 1,230,284 | +0.16(+0.40%) |
Feb 27, 2015 | 40.38 | 40.71 | 40.18 | 40.35 | 979,330 | -0.17(-0.42%) |
Feb 26, 2015 | 40.83 | 41.20 | 40.46 | 40.52 | 1,052,176 | -0.39(-0.95%) |
Feb 25, 2015 | 40.67 | 41.09 | 40.47 | 40.91 | 1,070,818 | +0.28(+0.70%) |
Feb 24, 2015 | 40.51 | 40.93 | 40.48 | 40.63 | 980,960 | +0.19(+0.46%) |
Feb 23, 2015 | 40.75 | 41.04 | 40.29 | 40.44 | 1,234,429 | -0.49(-1.21%) |
Feb 20, 2015 | 40.56 | 40.96 | 40.07 | 40.94 | 1,302,828 | -0.02(-0.06%) |
Feb 19, 2015 | 40.65 | 41.19 | 40.53 | 40.96 | 1,371,791 | -0.02(-0.06%) |
Feb 18, 2015 | 40.21 | 41.33 | 40.21 | 40.99 | 1,456,594 | +0.54(+1.34%) |
Feb 17, 2015 | 40.26 | 40.54 | 39.95 | 40.44 | 1,365,168 | +0.06(+0.14%) |
Feb 13, 2015 | 39.74 | 40.38 | 40.38 | 40.38 | 1,517,499 | +0.79(+1.99%) |
Feb 12, 2015 | 39.97 | 40.08 | 39.30 | 39.60 | 921,698 | +0.01(+0.02%) |
Feb 11, 2015 | 39.08 | 39.71 | 38.74 | 39.59 | 796,884 | +0.37(+0.93%) |
Feb 10, 2015 | 39.90 | 39.90 | 38.98 | 39.22 | 1,220,467 | -0.57(-1.44%) |
Feb 09, 2015 | 39.28 | 40.24 | 39.28 | 39.80 | 1,356,761 | +0.23(+0.59%) |
Feb 06, 2015 | 39.55 | 39.82 | 39.22 | 39.56 | 1,165,813 | +0.04(+0.10%) |
Feb 05, 2015 | 38.63 | 39.56 | 38.37 | 39.52 | 1,744,570 | +0.99(+2.56%) |
Feb 04, 2015 | 39.22 | 39.74 | 38.36 | 38.54 | 3,485,010 | -1.08(-2.74%) |
Feb 03, 2015 | 37.48 | 39.87 | 35.96 | 39.62 | 5,264,550 | +3.44(+9.51%) |
Feb 02, 2015 | 35.13 | 36.24 | 35.02 | 36.18 | 2,585,235 | +1.11(+3.16%) |
Jan 30, 2015 | 35.15 | 35.15 | 34.87 | 35.07 | 1,760,607 | -0.24(-0.69%) |
Jan 29, 2015 | 34.80 | 35.45 | 34.66 | 35.32 | 1,291,256 | +0.50(+1.44%) |
Jan 28, 2015 | 35.24 | 35.24 | 34.76 | 34.81 | 1,275,667 | -0.23(-0.65%) |
Jan 27, 2015 | 35.38 | 35.54 | 34.90 | 35.04 | 1,337,310 | -1.04(-2.87%) |
Jan 26, 2015 | 35.42 | 36.10 | 35.18 | 36.08 | 1,523,930 | +0.78(+2.20%) |
Jan 23, 2015 | 35.73 | 35.97 | 35.24 | 35.30 | 986,828 | -0.62(-1.71%) |
Jan 22, 2015 | 35.74 | 36.05 | 35.51 | 35.91 | 1,400,428 | +0.40(+1.14%) |
Jan 21, 2015 | 35.09 | 35.59 | 35.01 | 35.51 | 1,057,247 | +0.25(+0.71%) |
Jan 20, 2015 | 35.11 | 35.44 | 34.81 | 35.26 | 1,234,310 | +0.19(+0.55%) |
Jan 16, 2015 | 34.65 | 35.22 | 34.65 | 35.07 | 1,142,305 | +0.28(+0.79%) |
Jan 15, 2015 | 35.45 | 35.63 | 34.79 | 34.79 | 1,199,127 | -0.40(-1.13%) |
Jan 14, 2015 | 34.74 | 35.24 | 34.34 | 35.19 | 1,327,862 | +0.19(+0.53%) |
Jan 13, 2015 | 35.19 | 35.45 | 34.63 | 35.00 | 958,028 | +0.02(+0.05%) |
Jan 12, 2015 | 34.80 | 35.13 | 34.50 | 34.98 | 1,391,835 | +0.05(+0.14%) |
Jan 09, 2015 | 35.41 | 35.45 | 34.77 | 34.94 | 1,032,664 | -0.37(-1.05%) |
Jan 08, 2015 | 34.84 | 35.32 | 34.45 | 35.31 | 1,341,618 | +0.74(+2.13%) |
Jan 07, 2015 | 34.68 | 34.73 | 34.05 | 34.57 | 1,856,286 | -0.02(-0.07%) |
Jan 06, 2015 | 34.95 | 35.09 | 34.15 | 34.60 | 1,779,761 | -0.16(-0.47%) |
Jan 05, 2015 | 36.20 | 36.20 | 34.66 | 34.76 | 1,819,778 | -1.68(-4.60%) |