Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.43 | 37.84 | 37.13 | 37.83 | 1,987,353 | +0.38(+1.01%) |
Mar 30, 2015 | 37.10 | 37.53 | 37.00 | 37.45 | 1,104,730 | +0.50(+1.36%) |
Mar 27, 2015 | 37.14 | 37.21 | 36.84 | 36.95 | 857,820 | -0.18(-0.50%) |
Mar 26, 2015 | 36.89 | 37.14 | 36.73 | 37.14 | 1,151,536 | +0.07(+0.18%) |
Mar 25, 2015 | 37.50 | 37.60 | 37.03 | 37.07 | 1,231,979 | -0.43(-1.14%) |
Mar 24, 2015 | 37.90 | 37.97 | 37.40 | 37.50 | 1,030,597 | -0.50(-1.32%) |
Mar 23, 2015 | 37.99 | 38.36 | 37.85 | 38.00 | 1,254,745 | +0.01(+0.02%) |
Mar 20, 2015 | 37.90 | 38.03 | 37.69 | 37.99 | 2,102,885 | +0.24(+0.64%) |
Mar 19, 2015 | 37.64 | 37.90 | 37.49 | 37.75 | 1,979,903 | +0.08(+0.20%) |
Mar 18, 2015 | 37.87 | 38.02 | 37.37 | 37.67 | 1,682,113 | -0.45(-1.19%) |
Mar 17, 2015 | 37.43 | 38.15 | 37.32 | 38.13 | 1,717,805 | +0.59(+1.56%) |
Mar 16, 2015 | 37.82 | 37.97 | 37.28 | 37.54 | 1,410,238 | -0.16(-0.42%) |
Mar 13, 2015 | 37.58 | 37.74 | 37.42 | 37.70 | 1,413,300 | -0.03(-0.09%) |
Mar 12, 2015 | 37.66 | 37.88 | 37.52 | 37.73 | 1,302,876 | +0.32(+0.85%) |
Mar 11, 2015 | 37.30 | 37.73 | 36.92 | 37.41 | 1,877,367 | +0.31(+0.84%) |
Mar 10, 2015 | 37.75 | 37.84 | 37.09 | 37.10 | 2,610,026 | -0.96(-2.53%) |
Mar 09, 2015 | 38.23 | 38.44 | 38.04 | 38.07 | 1,923,146 | -0.34(-0.90%) |
Mar 06, 2015 | 38.59 | 39.27 | 38.33 | 38.41 | 1,212,620 | -0.33(-0.84%) |
Mar 05, 2015 | 38.79 | 38.79 | 38.44 | 38.74 | 879,740 | -0.07(-0.17%) |
Mar 04, 2015 | 39.07 | 39.16 | 39.16 | 38.80 | 1,360,710 | -0.36(-0.92%) |
Mar 03, 2015 | 38.81 | 39.18 | 38.81 | 39.16 | 1,310,121 | +0.18(+0.47%) |
Mar 02, 2015 | 38.78 | 39.01 | 38.54 | 38.98 | 1,535,476 | +0.20(+0.52%) |
Feb 27, 2015 | 38.68 | 38.81 | 38.53 | 38.78 | 1,284,633 | +0.01(+0.02%) |
Feb 26, 2015 | 38.75 | 38.91 | 38.56 | 38.77 | 1,001,998 | +0.00(+0.00%) |
Feb 25, 2015 | 38.85 | 38.90 | 38.54 | 38.77 | 744,353 | -0.04(-0.11%) |
Feb 24, 2015 | 38.75 | 39.18 | 38.66 | 38.81 | 1,108,860 | +0.13(+0.35%) |
Feb 23, 2015 | 38.90 | 38.90 | 38.54 | 38.68 | 803,692 | -0.31(-0.80%) |
Feb 20, 2015 | 38.44 | 39.06 | 38.21 | 38.99 | 1,197,260 | +0.52(+1.35%) |
Feb 19, 2015 | 38.23 | 38.55 | 38.03 | 38.47 | 887,992 | +0.03(+0.07%) |
Feb 18, 2015 | 38.83 | 38.83 | 38.33 | 38.44 | 1,230,957 | -0.49(-1.27%) |
Feb 17, 2015 | 38.58 | 38.94 | 38.41 | 38.94 | 894,241 | +0.23(+0.58%) |
Feb 13, 2015 | 39.10 | 38.71 | 38.71 | 38.71 | 1,320,982 | -0.30(-0.77%) |
Feb 12, 2015 | 38.69 | 39.19 | 38.64 | 39.01 | 2,014,373 | +0.60(+1.57%) |
Feb 11, 2015 | 38.28 | 38.64 | 38.17 | 38.41 | 1,975,543 | +0.12(+0.31%) |
Feb 10, 2015 | 38.54 | 38.63 | 38.07 | 38.29 | 1,915,802 | -0.07(-0.17%) |
Feb 09, 2015 | 38.19 | 38.43 | 38.03 | 38.36 | 1,477,399 | -0.04(-0.11%) |
Feb 06, 2015 | 38.44 | 39.27 | 38.29 | 38.40 | 2,725,756 | +0.17(+0.44%) |
Feb 05, 2015 | 38.03 | 38.42 | 37.87 | 38.23 | 1,402,581 | +0.28(+0.73%) |
Feb 04, 2015 | 37.84 | 38.43 | 37.80 | 37.96 | 2,043,647 | -0.25(-0.66%) |
Feb 03, 2015 | 37.42 | 38.43 | 37.41 | 38.21 | 3,926,907 | +1.08(+2.90%) |
Feb 02, 2015 | 36.70 | 37.22 | 36.51 | 37.13 | 2,086,951 | +0.51(+1.39%) |
Jan 30, 2015 | 36.23 | 37.06 | 36.19 | 36.62 | 2,569,210 | +0.07(+0.18%) |
Jan 29, 2015 | 36.69 | 36.74 | 36.11 | 36.55 | 3,666,918 | -0.13(-0.36%) |
Jan 28, 2015 | 37.91 | 38.08 | 36.60 | 36.69 | 3,886,550 | -1.22(-3.22%) |
Jan 27, 2015 | 38.18 | 39.36 | 37.46 | 37.91 | 3,874,270 | -0.41(-1.07%) |
Jan 26, 2015 | 37.82 | 38.33 | 37.50 | 38.32 | 3,240,340 | +0.68(+1.80%) |
Jan 23, 2015 | 37.53 | 37.93 | 37.53 | 37.64 | 2,028,449 | -0.03(-0.09%) |
Jan 22, 2015 | 36.86 | 37.93 | 36.86 | 37.67 | 3,710,418 | +0.99(+2.69%) |
Jan 21, 2015 | 36.64 | 37.06 | 36.38 | 36.69 | 2,662,520 | -0.03(-0.07%) |
Jan 20, 2015 | 37.18 | 37.34 | 36.50 | 36.71 | 2,863,633 | -0.39(-1.06%) |
Jan 16, 2015 | 37.11 | 37.34 | 36.65 | 37.11 | 2,589,025 | -0.04(-0.11%) |
Jan 15, 2015 | 37.88 | 38.20 | 37.10 | 37.15 | 1,856,136 | -0.72(-1.90%) |
Jan 14, 2015 | 37.26 | 37.97 | 37.09 | 37.87 | 2,187,003 | +0.16(+0.42%) |
Jan 13, 2015 | 37.98 | 38.27 | 37.35 | 37.71 | 1,902,447 | -0.11(-0.29%) |
Jan 12, 2015 | 38.03 | 38.20 | 37.60 | 37.82 | 3,684,008 | -0.23(-0.59%) |
Jan 09, 2015 | 39.27 | 39.30 | 38.04 | 38.04 | 2,029,113 | -1.14(-2.92%) |
Jan 08, 2015 | 39.33 | 39.67 | 39.12 | 39.19 | 1,623,520 | +0.24(+0.62%) |
Jan 07, 2015 | 38.78 | 39.10 | 38.44 | 38.94 | 2,151,448 | +0.48(+1.26%) |
Jan 06, 2015 | 39.20 | 39.40 | 37.99 | 38.46 | 2,294,122 | -0.75(-1.92%) |
Jan 05, 2015 | 39.53 | 39.72 | 38.98 | 39.21 | 1,501,486 | -0.49(-1.24%) |