Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.09 | 39.22 | 38.67 | 38.67 | 6,418,734 | -0.63(-1.59%) |
Mar 30, 2015 | 39.23 | 39.41 | 39.14 | 39.30 | 3,554,535 | +0.25(+0.64%) |
Mar 27, 2015 | 38.91 | 39.26 | 38.75 | 39.05 | 4,126,141 | +0.23(+0.60%) |
Mar 26, 2015 | 38.74 | 39.06 | 38.48 | 38.82 | 5,231,876 | -0.03(-0.06%) |
Mar 25, 2015 | 39.27 | 39.65 | 38.82 | 38.84 | 6,062,924 | -0.39(-1.00%) |
Mar 24, 2015 | 39.49 | 39.76 | 39.23 | 39.23 | 5,505,453 | -0.39(-0.99%) |
Mar 23, 2015 | 39.63 | 39.84 | 39.42 | 39.63 | 4,709,181 | +0.00(+0.00%) |
Mar 20, 2015 | 39.78 | 39.88 | 39.51 | 39.63 | 9,060,024 | +0.02(+0.06%) |
Mar 19, 2015 | 39.62 | 39.68 | 39.34 | 39.60 | 4,808,026 | +0.04(+0.11%) |
Mar 18, 2015 | 39.13 | 39.78 | 38.72 | 39.56 | 7,974,304 | +0.25(+0.64%) |
Mar 17, 2015 | 39.59 | 39.90 | 39.29 | 39.31 | 6,719,344 | -0.62(-1.55%) |
Mar 16, 2015 | 39.33 | 39.94 | 39.33 | 39.93 | 5,706,518 | +0.79(+2.03%) |
Mar 13, 2015 | 39.41 | 39.43 | 38.91 | 39.13 | 5,683,199 | -0.31(-0.78%) |
Mar 12, 2015 | 38.79 | 39.49 | 38.69 | 39.44 | 6,240,888 | +0.79(+2.05%) |
Mar 11, 2015 | 38.72 | 38.94 | 38.57 | 38.65 | 6,026,622 | +0.11(+0.28%) |
Mar 10, 2015 | 38.75 | 38.90 | 38.53 | 38.54 | 6,116,863 | -0.55(-1.41%) |
Mar 09, 2015 | 38.82 | 39.22 | 38.73 | 39.09 | 5,348,584 | +0.28(+0.71%) |
Mar 06, 2015 | 39.38 | 39.45 | 38.69 | 38.82 | 8,702,910 | -0.78(-1.98%) |
Mar 05, 2015 | 39.13 | 39.65 | 39.08 | 39.60 | 5,801,163 | +0.36(+0.91%) |
Mar 04, 2015 | 39.13 | 39.63 | 39.31 | 39.24 | 6,658,724 | -0.07(-0.17%) |
Mar 03, 2015 | 39.35 | 39.35 | 39.00 | 39.31 | 7,210,343 | -0.11(-0.28%) |
Mar 02, 2015 | 39.52 | 39.76 | 39.34 | 39.42 | 8,405,061 | -0.13(-0.32%) |
Feb 27, 2015 | 39.63 | 39.97 | 39.54 | 39.54 | 6,955,058 | -0.20(-0.50%) |
Feb 26, 2015 | 39.50 | 39.83 | 39.32 | 39.74 | 6,124,957 | +0.18(+0.44%) |
Feb 25, 2015 | 39.69 | 39.85 | 39.48 | 39.57 | 5,723,095 | -0.06(-0.15%) |
Feb 24, 2015 | 39.46 | 39.73 | 39.34 | 39.63 | 5,736,719 | +0.13(+0.32%) |
Feb 23, 2015 | 39.51 | 39.65 | 39.25 | 39.50 | 6,718,226 | -0.13(-0.34%) |
Feb 20, 2015 | 38.84 | 39.71 | 38.73 | 39.63 | 7,801,559 | +0.73(+1.87%) |
Feb 19, 2015 | 38.70 | 38.96 | 38.47 | 38.91 | 7,894,793 | +0.17(+0.43%) |
Feb 18, 2015 | 38.62 | 38.84 | 38.52 | 38.74 | 4,853,317 | +0.00(+0.00%) |
Feb 17, 2015 | 38.44 | 38.84 | 38.40 | 38.74 | 7,626,767 | +0.27(+0.69%) |
Feb 13, 2015 | 37.61 | 38.47 | 38.47 | 38.47 | 7,816,442 | +0.73(+1.92%) |
Feb 12, 2015 | 37.60 | 37.77 | 37.40 | 37.75 | 5,610,760 | +0.24(+0.65%) |
Feb 11, 2015 | 37.46 | 37.73 | 37.20 | 37.51 | 5,154,991 | +0.01(+0.02%) |
Feb 10, 2015 | 37.30 | 37.57 | 37.06 | 37.50 | 6,241,820 | +0.33(+0.90%) |
Feb 09, 2015 | 37.74 | 37.74 | 36.98 | 37.16 | 7,889,514 | -0.82(-2.15%) |
Feb 06, 2015 | 38.06 | 38.57 | 37.84 | 37.98 | 6,710,355 | -0.13(-0.33%) |
Feb 05, 2015 | 37.78 | 38.29 | 37.78 | 38.11 | 7,636,153 | +0.40(+1.06%) |
Feb 04, 2015 | 38.02 | 38.39 | 37.61 | 37.71 | 9,860,462 | -0.55(-1.44%) |
Feb 03, 2015 | 37.91 | 38.30 | 37.85 | 38.26 | 10,039,141 | +0.50(+1.33%) |
Feb 02, 2015 | 37.51 | 37.76 | 36.96 | 37.76 | 8,760,429 | +0.39(+1.05%) |
Jan 30, 2015 | 37.90 | 38.09 | 37.31 | 37.36 | 11,516,180 | -0.42(-1.10%) |
Jan 29, 2015 | 36.55 | 37.91 | 36.48 | 37.78 | 12,044,812 | +1.54(+4.26%) |
Jan 28, 2015 | 36.68 | 36.90 | 36.19 | 36.24 | 9,153,194 | -0.23(-0.62%) |
Jan 27, 2015 | 36.63 | 36.74 | 36.25 | 36.46 | 5,807,508 | -0.39(-1.06%) |
Jan 26, 2015 | 36.51 | 36.89 | 36.25 | 36.85 | 5,242,451 | +0.24(+0.66%) |
Jan 23, 2015 | 37.13 | 37.13 | 36.58 | 36.61 | 7,987,724 | -0.53(-1.42%) |
Jan 22, 2015 | 37.01 | 37.21 | 36.56 | 37.14 | 6,383,862 | +0.36(+0.98%) |
Jan 21, 2015 | 36.70 | 36.94 | 36.41 | 36.78 | 6,382,811 | -0.13(-0.36%) |
Jan 20, 2015 | 37.29 | 37.36 | 36.64 | 36.91 | 6,181,236 | -0.23(-0.61%) |
Jan 16, 2015 | 36.56 | 37.19 | 36.50 | 37.14 | 5,467,677 | +0.45(+1.23%) |
Jan 15, 2015 | 36.96 | 37.29 | 36.65 | 36.69 | 4,696,269 | -0.28(-0.75%) |
Jan 14, 2015 | 36.97 | 37.28 | 36.67 | 36.96 | 7,026,992 | -0.28(-0.74%) |
Jan 13, 2015 | 37.85 | 38.01 | 36.94 | 37.24 | 8,080,028 | -0.61(-1.61%) |
Jan 12, 2015 | 37.68 | 38.00 | 37.41 | 37.85 | 7,440,995 | +0.32(+0.84%) |
Jan 09, 2015 | 37.99 | 38.09 | 37.46 | 37.53 | 5,711,268 | -0.40(-1.05%) |
Jan 08, 2015 | 37.52 | 38.02 | 37.38 | 37.93 | 5,889,994 | +0.76(+2.06%) |
Jan 07, 2015 | 37.14 | 37.32 | 36.85 | 37.17 | 5,551,186 | +0.30(+0.81%) |
Jan 06, 2015 | 37.36 | 37.46 | 36.48 | 36.87 | 7,935,471 | -0.42(-1.14%) |
Jan 05, 2015 | 37.20 | 37.70 | 37.06 | 37.29 | 6,907,613 | +0.01(+0.02%) |