Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.24 | 38.51 | 38.01 | 38.24 | 1,001,376 | -0.28(-0.72%) |
Mar 30, 2015 | 38.17 | 38.84 | 38.06 | 38.52 | 867,147 | +0.31(+0.80%) |
Mar 27, 2015 | 38.01 | 38.38 | 37.53 | 38.21 | 916,490 | +0.14(+0.37%) |
Mar 26, 2015 | 38.18 | 38.43 | 37.66 | 38.07 | 1,391,853 | -0.35(-0.91%) |
Mar 25, 2015 | 39.26 | 39.49 | 38.26 | 38.42 | 1,038,291 | -0.75(-1.91%) |
Mar 24, 2015 | 38.73 | 39.26 | 38.53 | 39.17 | 1,037,945 | +0.49(+1.25%) |
Mar 23, 2015 | 39.06 | 39.16 | 38.61 | 38.68 | 980,379 | -0.31(-0.79%) |
Mar 20, 2015 | 38.51 | 39.42 | 38.40 | 38.99 | 1,150,931 | +0.88(+2.30%) |
Mar 19, 2015 | 38.38 | 38.55 | 38.10 | 38.11 | 846,539 | -0.63(-1.62%) |
Mar 18, 2015 | 38.09 | 38.90 | 37.73 | 38.74 | 886,544 | +0.44(+1.15%) |
Mar 17, 2015 | 37.85 | 38.46 | 37.65 | 38.30 | 707,023 | +0.18(+0.47%) |
Mar 16, 2015 | 37.94 | 38.50 | 37.93 | 38.12 | 685,346 | +0.13(+0.34%) |
Mar 13, 2015 | 38.43 | 38.46 | 37.73 | 37.99 | 608,932 | -0.62(-1.61%) |
Mar 12, 2015 | 37.86 | 38.62 | 37.83 | 38.61 | 978,137 | +0.79(+2.09%) |
Mar 11, 2015 | 37.79 | 38.15 | 37.55 | 37.82 | 570,705 | -0.05(-0.13%) |
Mar 10, 2015 | 38.01 | 38.19 | 37.67 | 37.87 | 907,300 | -0.53(-1.37%) |
Mar 09, 2015 | 38.75 | 38.75 | 38.20 | 38.40 | 793,911 | -0.41(-1.05%) |
Mar 06, 2015 | 38.82 | 38.84 | 38.24 | 38.81 | 1,867,099 | -0.36(-0.93%) |
Mar 05, 2015 | 39.20 | 39.71 | 39.12 | 39.17 | 632,211 | +0.03(+0.07%) |
Mar 04, 2015 | 38.46 | 39.16 | 38.65 | 39.14 | 1,075,407 | +0.49(+1.27%) |
Mar 03, 2015 | 39.38 | 39.42 | 38.44 | 38.65 | 882,201 | -0.71(-1.79%) |
Mar 02, 2015 | 38.69 | 39.43 | 38.62 | 39.36 | 955,600 | +0.63(+1.64%) |
Feb 27, 2015 | 39.01 | 39.46 | 38.65 | 38.72 | 915,854 | -0.35(-0.89%) |
Feb 26, 2015 | 39.22 | 39.46 | 38.86 | 39.07 | 526,851 | -0.31(-0.78%) |
Feb 25, 2015 | 39.32 | 39.51 | 39.07 | 39.38 | 792,305 | +0.42(+1.07%) |
Feb 24, 2015 | 39.02 | 39.10 | 38.50 | 38.96 | 828,935 | -0.11(-0.27%) |
Feb 23, 2015 | 38.49 | 39.07 | 38.38 | 39.07 | 886,374 | +0.60(+1.57%) |
Feb 20, 2015 | 38.26 | 38.60 | 37.98 | 38.47 | 937,335 | +0.26(+0.69%) |
Feb 19, 2015 | 38.30 | 38.55 | 38.10 | 38.20 | 728,225 | -0.33(-0.86%) |
Feb 18, 2015 | 38.64 | 38.71 | 38.25 | 38.54 | 1,003,339 | -0.37(-0.95%) |
Feb 17, 2015 | 38.78 | 39.19 | 38.66 | 38.90 | 1,095,363 | +0.37(+0.96%) |
Feb 13, 2015 | 38.08 | 38.54 | 38.54 | 38.54 | 1,002,991 | +0.66(+1.74%) |
Feb 12, 2015 | 37.79 | 38.09 | 37.57 | 37.88 | 723,866 | +0.46(+1.23%) |
Feb 11, 2015 | 36.97 | 37.51 | 36.83 | 37.42 | 593,814 | +0.21(+0.55%) |
Feb 10, 2015 | 36.89 | 37.40 | 36.89 | 37.21 | 942,422 | +0.40(+1.10%) |
Feb 09, 2015 | 37.08 | 37.47 | 36.74 | 36.81 | 609,886 | -0.22(-0.59%) |
Feb 06, 2015 | 37.54 | 37.62 | 36.84 | 37.03 | 622,139 | -0.42(-1.12%) |
Feb 05, 2015 | 36.82 | 37.70 | 36.77 | 37.45 | 579,514 | +0.86(+2.34%) |
Feb 04, 2015 | 36.64 | 36.77 | 36.35 | 36.59 | 900,233 | -0.31(-0.84%) |
Feb 03, 2015 | 37.01 | 37.13 | 36.55 | 36.90 | 854,088 | +0.02(+0.06%) |
Feb 02, 2015 | 36.50 | 36.98 | 36.22 | 36.88 | 741,890 | +0.77(+2.12%) |
Jan 30, 2015 | 36.27 | 36.52 | 36.06 | 36.11 | 715,638 | -0.47(-1.30%) |
Jan 29, 2015 | 36.26 | 36.69 | 35.87 | 36.59 | 598,947 | +0.23(+0.64%) |
Jan 28, 2015 | 37.03 | 37.03 | 36.35 | 36.35 | 535,628 | -0.53(-1.44%) |
Jan 27, 2015 | 36.89 | 37.08 | 36.73 | 36.89 | 458,477 | -0.01(-0.02%) |
Jan 26, 2015 | 36.83 | 37.12 | 36.79 | 36.89 | 530,463 | +0.01(+0.02%) |
Jan 23, 2015 | 37.00 | 37.27 | 36.74 | 36.89 | 517,278 | +0.04(+0.12%) |
Jan 22, 2015 | 35.94 | 37.31 | 35.86 | 36.84 | 764,447 | +0.96(+2.69%) |
Jan 21, 2015 | 35.56 | 36.10 | 35.48 | 35.88 | 540,803 | +0.27(+0.76%) |
Jan 20, 2015 | 36.21 | 36.47 | 35.47 | 35.61 | 967,171 | -0.94(-2.58%) |
Jan 16, 2015 | 36.24 | 36.58 | 36.00 | 36.55 | 739,442 | +0.06(+0.16%) |
Jan 15, 2015 | 37.09 | 37.23 | 36.43 | 36.50 | 929,622 | -0.30(-0.83%) |
Jan 14, 2015 | 36.91 | 37.47 | 36.54 | 36.80 | 835,838 | -0.30(-0.82%) |
Jan 13, 2015 | 36.60 | 37.41 | 36.58 | 37.10 | 914,050 | +0.81(+2.22%) |
Jan 12, 2015 | 36.23 | 36.34 | 35.62 | 36.30 | 712,136 | -0.01(-0.04%) |
Jan 09, 2015 | 36.30 | 36.46 | 36.22 | 36.31 | 632,227 | -0.21(-0.56%) |
Jan 08, 2015 | 35.82 | 36.54 | 35.74 | 36.52 | 756,928 | +0.99(+2.79%) |
Jan 07, 2015 | 35.17 | 35.68 | 34.89 | 35.53 | 804,607 | +0.62(+1.77%) |
Jan 06, 2015 | 35.23 | 35.39 | 34.83 | 34.91 | 823,308 | -0.38(-1.06%) |
Jan 05, 2015 | 35.44 | 35.48 | 35.17 | 35.28 | 775,264 | -0.36(-1.01%) |