Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.27 | 37.49 | 37.11 | 37.13 | 15,414,700 | -0.25(-0.67%) |
Mar 30, 2015 | 37.20 | 37.54 | 37.10 | 37.38 | 14,794,065 | +0.69(+1.88%) |
Mar 27, 2015 | 36.94 | 37.10 | 36.50 | 36.69 | 20,954,094 | -0.30(-0.81%) |
Mar 26, 2015 | 36.81 | 37.20 | 36.54 | 36.99 | 16,345,010 | +0.05(+0.14%) |
Mar 25, 2015 | 37.59 | 37.65 | 36.94 | 36.94 | 20,326,548 | -0.67(-1.78%) |
Mar 24, 2015 | 38.15 | 38.29 | 37.61 | 37.61 | 17,331,178 | -0.46(-1.22%) |
Mar 23, 2015 | 38.15 | 38.40 | 38.00 | 38.08 | 12,491,815 | -0.14(-0.36%) |
Mar 20, 2015 | 37.97 | 38.49 | 37.91 | 38.21 | 24,084,762 | +0.22(+0.57%) |
Mar 19, 2015 | 37.86 | 38.28 | 37.86 | 38.00 | 18,279,848 | +0.03(+0.07%) |
Mar 18, 2015 | 38.12 | 38.67 | 37.30 | 37.97 | 44,041,204 | +1.08(+2.94%) |
Mar 17, 2015 | 37.10 | 37.29 | 36.88 | 36.89 | 24,984,006 | -0.46(-1.24%) |
Mar 16, 2015 | 36.85 | 37.46 | 36.78 | 37.35 | 20,244,360 | +0.89(+2.43%) |
Mar 13, 2015 | 35.74 | 36.55 | 35.72 | 36.47 | 21,389,432 | +0.65(+1.83%) |
Mar 12, 2015 | 35.68 | 35.93 | 35.51 | 35.81 | 15,940,602 | +0.13(+0.36%) |
Mar 11, 2015 | 36.08 | 36.28 | 35.63 | 35.68 | 12,909,899 | -0.30(-0.84%) |
Mar 10, 2015 | 36.35 | 36.61 | 35.95 | 35.99 | 16,223,891 | -0.75(-2.04%) |
Mar 09, 2015 | 36.36 | 36.82 | 36.30 | 36.73 | 13,334,465 | +0.27(+0.73%) |
Mar 06, 2015 | 37.53 | 37.53 | 36.40 | 36.47 | 17,532,606 | -1.22(-3.24%) |
Mar 05, 2015 | 37.57 | 37.77 | 37.22 | 37.69 | 12,764,292 | +0.16(+0.44%) |
Mar 04, 2015 | 37.17 | 37.57 | 36.85 | 37.53 | 17,080,556 | +0.20(+0.53%) |
Mar 03, 2015 | 37.72 | 37.76 | 37.32 | 37.33 | 11,689,547 | -0.56(-1.48%) |
Mar 02, 2015 | 37.70 | 37.90 | 37.41 | 37.89 | 12,889,092 | +0.18(+0.48%) |
Feb 27, 2015 | 37.66 | 37.96 | 37.59 | 37.71 | 11,097,782 | -0.06(-0.16%) |
Feb 26, 2015 | 37.69 | 37.99 | 37.61 | 37.77 | 9,900,362 | +0.14(+0.37%) |
Feb 25, 2015 | 37.72 | 37.94 | 37.33 | 37.63 | 13,696,195 | -0.13(-0.34%) |
Feb 24, 2015 | 37.68 | 37.83 | 37.33 | 37.76 | 12,221,576 | +0.09(+0.23%) |
Feb 23, 2015 | 37.40 | 37.76 | 37.26 | 37.67 | 12,778,141 | +0.01(+0.02%) |
Feb 20, 2015 | 37.91 | 37.94 | 37.40 | 37.66 | 17,119,496 | -0.29(-0.77%) |
Feb 19, 2015 | 37.97 | 38.18 | 37.86 | 37.96 | 9,838,244 | +0.01(+0.02%) |
Feb 18, 2015 | 37.61 | 37.96 | 37.56 | 37.95 | 10,065,253 | +0.22(+0.59%) |
Feb 17, 2015 | 37.58 | 37.78 | 37.47 | 37.72 | 11,759,587 | -0.08(-0.20%) |
Feb 13, 2015 | 37.69 | 37.80 | 37.80 | 37.80 | 11,802,229 | +0.03(+0.09%) |
Feb 12, 2015 | 37.41 | 37.91 | 37.35 | 37.77 | 14,549,536 | +0.46(+1.22%) |
Feb 11, 2015 | 37.83 | 37.86 | 37.07 | 37.31 | 14,918,179 | -0.54(-1.43%) |
Feb 10, 2015 | 37.68 | 37.91 | 37.48 | 37.85 | 14,776,185 | +0.51(+1.36%) |
Feb 09, 2015 | 36.68 | 37.54 | 36.68 | 37.35 | 14,765,933 | +0.36(+0.98%) |
Feb 06, 2015 | 37.22 | 37.41 | 36.90 | 36.98 | 11,065,917 | -0.15(-0.42%) |
Feb 05, 2015 | 36.57 | 37.21 | 36.57 | 37.14 | 11,191,611 | +0.64(+1.74%) |
Feb 04, 2015 | 36.98 | 37.14 | 36.42 | 36.50 | 14,996,471 | -0.53(-1.44%) |
Feb 03, 2015 | 36.95 | 37.12 | 36.60 | 37.04 | 14,709,153 | +0.31(+0.84%) |
Feb 02, 2015 | 36.32 | 36.75 | 35.76 | 36.73 | 19,627,782 | +0.68(+1.89%) |
Jan 30, 2015 | 36.22 | 36.53 | 35.99 | 36.05 | 26,252,526 | -0.83(-2.26%) |
Jan 29, 2015 | 36.85 | 37.02 | 36.42 | 36.88 | 14,881,093 | +0.15(+0.40%) |
Jan 28, 2015 | 37.81 | 37.84 | 36.72 | 36.73 | 17,585,938 | -0.61(-1.64%) |
Jan 27, 2015 | 37.01 | 37.75 | 36.64 | 37.35 | 17,414,424 | -0.43(-1.14%) |
Jan 26, 2015 | 38.01 | 38.04 | 37.47 | 37.78 | 14,014,692 | -0.25(-0.66%) |
Jan 23, 2015 | 37.84 | 38.33 | 37.79 | 38.03 | 16,444,425 | +0.12(+0.32%) |
Jan 22, 2015 | 37.82 | 39.01 | 37.16 | 37.90 | 20,882,200 | +0.48(+1.29%) |
Jan 21, 2015 | 37.59 | 37.80 | 37.18 | 37.42 | 18,450,578 | -0.35(-0.93%) |
Jan 20, 2015 | 37.48 | 37.89 | 37.20 | 37.78 | 18,949,258 | +0.34(+0.90%) |
Jan 16, 2015 | 36.56 | 37.53 | 36.36 | 37.44 | 20,670,436 | +0.76(+2.06%) |
Jan 15, 2015 | 37.05 | 37.55 | 36.63 | 36.68 | 15,608,112 | -0.37(-1.00%) |
Jan 14, 2015 | 36.54 | 37.15 | 36.54 | 37.05 | 14,767,681 | +0.11(+0.30%) |
Jan 13, 2015 | 37.58 | 37.82 | 36.63 | 36.94 | 14,964,916 | -0.29(-0.79%) |
Jan 12, 2015 | 37.22 | 37.66 | 36.88 | 37.23 | 18,658,754 | -0.10(-0.28%) |
Jan 09, 2015 | 37.84 | 37.95 | 37.22 | 37.34 | 18,544,712 | -0.02(-0.05%) |
Jan 08, 2015 | 37.54 | 37.81 | 37.33 | 37.35 | 20,356,862 | +0.22(+0.60%) |
Jan 07, 2015 | 37.28 | 37.45 | 37.01 | 37.13 | 15,690,669 | +0.01(+0.02%) |
Jan 06, 2015 | 37.91 | 38.02 | 36.99 | 37.12 | 22,347,104 | -0.39(-1.03%) |
Jan 05, 2015 | 38.00 | 38.08 | 37.50 | 37.51 | 21,347,608 | -0.53(-1.40%) |