Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.49 | 37.72 | 37.34 | 37.36 | 15,321,855 | -0.25(-0.67%) |
Mar 30, 2015 | 37.42 | 37.77 | 37.32 | 37.61 | 14,704,958 | +0.69(+1.88%) |
Mar 27, 2015 | 37.16 | 37.33 | 36.72 | 36.91 | 20,827,884 | -0.30(-0.81%) |
Mar 26, 2015 | 37.03 | 37.42 | 36.76 | 37.22 | 16,246,561 | +0.05(+0.14%) |
Mar 25, 2015 | 37.81 | 37.87 | 37.16 | 37.16 | 20,204,118 | -0.68(-1.78%) |
Mar 24, 2015 | 38.38 | 38.52 | 37.84 | 37.84 | 17,226,788 | -0.47(-1.22%) |
Mar 23, 2015 | 38.39 | 38.63 | 38.23 | 38.31 | 12,416,575 | -0.14(-0.36%) |
Mar 20, 2015 | 38.20 | 38.72 | 38.14 | 38.45 | 23,939,696 | +0.22(+0.57%) |
Mar 19, 2015 | 38.09 | 38.52 | 38.09 | 38.23 | 18,169,746 | +0.03(+0.07%) |
Mar 18, 2015 | 38.35 | 38.90 | 37.53 | 38.20 | 43,775,936 | +1.09(+2.94%) |
Mar 17, 2015 | 37.32 | 37.52 | 37.10 | 37.11 | 24,833,524 | -0.47(-1.24%) |
Mar 16, 2015 | 37.07 | 37.68 | 37.00 | 37.58 | 20,122,426 | +0.89(+2.43%) |
Mar 13, 2015 | 35.96 | 36.77 | 35.94 | 36.69 | 21,260,600 | +0.66(+1.83%) |
Mar 12, 2015 | 35.89 | 36.15 | 35.73 | 36.03 | 15,844,589 | +0.13(+0.36%) |
Mar 11, 2015 | 36.30 | 36.50 | 35.85 | 35.90 | 12,832,140 | -0.30(-0.84%) |
Mar 10, 2015 | 36.57 | 36.84 | 36.16 | 36.20 | 16,126,172 | -0.75(-2.04%) |
Mar 09, 2015 | 36.58 | 37.04 | 36.52 | 36.96 | 13,254,149 | +0.27(+0.73%) |
Mar 06, 2015 | 37.75 | 37.75 | 36.62 | 36.69 | 17,427,004 | -1.23(-3.24%) |
Mar 05, 2015 | 37.80 | 38.00 | 37.45 | 37.92 | 12,687,411 | +0.16(+0.44%) |
Mar 04, 2015 | 37.40 | 37.80 | 37.08 | 37.75 | 16,977,678 | +0.20(+0.53%) |
Mar 03, 2015 | 37.94 | 37.99 | 37.55 | 37.55 | 11,619,139 | -0.56(-1.48%) |
Mar 02, 2015 | 37.93 | 38.13 | 37.64 | 38.12 | 12,811,459 | +0.18(+0.48%) |
Feb 27, 2015 | 37.89 | 38.19 | 37.81 | 37.94 | 11,030,939 | -0.06(-0.16%) |
Feb 26, 2015 | 37.92 | 38.22 | 37.84 | 38.00 | 9,840,731 | +0.14(+0.37%) |
Feb 25, 2015 | 37.94 | 38.17 | 37.55 | 37.86 | 13,613,700 | -0.13(-0.34%) |
Feb 24, 2015 | 37.91 | 38.06 | 37.55 | 37.99 | 12,147,963 | +0.09(+0.23%) |
Feb 23, 2015 | 37.62 | 37.99 | 37.49 | 37.90 | 12,701,176 | +0.01(+0.02%) |
Feb 20, 2015 | 38.14 | 38.17 | 37.62 | 37.89 | 17,016,382 | -0.29(-0.77%) |
Feb 19, 2015 | 38.20 | 38.41 | 38.09 | 38.19 | 9,778,987 | +0.01(+0.02%) |
Feb 18, 2015 | 37.84 | 38.19 | 37.79 | 38.18 | 10,004,629 | +0.23(+0.59%) |
Feb 17, 2015 | 37.81 | 38.00 | 37.69 | 37.95 | 11,688,757 | -0.08(-0.20%) |
Feb 13, 2015 | 37.92 | 38.03 | 38.03 | 38.03 | 11,731,142 | +0.03(+0.09%) |
Feb 12, 2015 | 37.64 | 38.14 | 37.58 | 38.00 | 14,461,902 | +0.46(+1.22%) |
Feb 11, 2015 | 38.06 | 38.09 | 37.30 | 37.54 | 14,828,324 | -0.55(-1.43%) |
Feb 10, 2015 | 37.91 | 38.14 | 37.71 | 38.08 | 14,687,186 | +0.51(+1.36%) |
Feb 09, 2015 | 36.91 | 37.77 | 36.91 | 37.57 | 14,676,995 | +0.36(+0.98%) |
Feb 06, 2015 | 37.45 | 37.63 | 37.12 | 37.21 | 10,999,265 | -0.16(-0.42%) |
Feb 05, 2015 | 36.79 | 37.43 | 36.79 | 37.36 | 11,124,203 | +0.64(+1.74%) |
Feb 04, 2015 | 37.20 | 37.36 | 36.64 | 36.72 | 14,906,145 | -0.54(-1.44%) |
Feb 03, 2015 | 37.17 | 37.35 | 36.82 | 37.26 | 14,620,557 | +0.31(+0.84%) |
Feb 02, 2015 | 36.54 | 36.97 | 35.98 | 36.95 | 19,509,560 | +0.68(+1.89%) |
Jan 30, 2015 | 36.44 | 36.75 | 36.20 | 36.26 | 26,094,402 | -0.84(-2.26%) |
Jan 29, 2015 | 37.07 | 37.24 | 36.64 | 37.10 | 14,791,462 | +0.15(+0.40%) |
Jan 28, 2015 | 38.04 | 38.07 | 36.94 | 36.96 | 17,480,016 | -0.61(-1.64%) |
Jan 27, 2015 | 37.23 | 37.98 | 36.86 | 37.57 | 17,309,534 | -0.43(-1.14%) |
Jan 26, 2015 | 38.24 | 38.27 | 37.69 | 38.00 | 13,930,280 | -0.25(-0.66%) |
Jan 23, 2015 | 38.07 | 38.56 | 38.02 | 38.26 | 16,345,378 | +0.12(+0.32%) |
Jan 22, 2015 | 38.05 | 39.24 | 37.38 | 38.13 | 20,756,422 | +0.48(+1.29%) |
Jan 21, 2015 | 37.82 | 38.03 | 37.41 | 37.65 | 18,339,448 | -0.35(-0.93%) |
Jan 20, 2015 | 37.71 | 38.12 | 37.42 | 38.00 | 18,835,124 | +0.34(+0.90%) |
Jan 16, 2015 | 36.78 | 37.76 | 36.58 | 37.67 | 20,545,934 | +0.76(+2.06%) |
Jan 15, 2015 | 37.28 | 37.78 | 36.85 | 36.91 | 15,514,102 | -0.37(-1.00%) |
Jan 14, 2015 | 36.76 | 37.37 | 36.76 | 37.28 | 14,678,733 | +0.11(+0.30%) |
Jan 13, 2015 | 37.81 | 38.05 | 36.85 | 37.16 | 14,874,780 | -0.29(-0.79%) |
Jan 12, 2015 | 37.45 | 37.88 | 37.10 | 37.46 | 18,546,370 | -0.10(-0.28%) |
Jan 09, 2015 | 38.07 | 38.18 | 37.45 | 37.56 | 18,433,014 | -0.02(-0.05%) |
Jan 08, 2015 | 37.77 | 38.04 | 37.55 | 37.58 | 20,234,248 | +0.23(+0.60%) |
Jan 07, 2015 | 37.51 | 37.68 | 37.23 | 37.36 | 15,596,161 | +0.01(+0.02%) |
Jan 06, 2015 | 38.14 | 38.25 | 37.22 | 37.35 | 22,212,504 | -0.39(-1.03%) |
Jan 05, 2015 | 38.23 | 38.31 | 37.73 | 37.74 | 21,219,028 | -0.54(-1.40%) |