Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.81 | 37.38 | 36.71 | 37.15 | 9,873,793 | +0.05(+0.14%) |
Mar 30, 2015 | 36.81 | 37.33 | 36.81 | 37.10 | 10,292,443 | +0.47(+1.29%) |
Mar 27, 2015 | 36.34 | 36.69 | 36.14 | 36.63 | 13,101,379 | +0.07(+0.19%) |
Mar 26, 2015 | 37.28 | 37.62 | 36.52 | 36.56 | 20,587,190 | -0.24(-0.64%) |
Mar 25, 2015 | 36.30 | 37.48 | 36.25 | 36.80 | 20,371,912 | +0.79(+2.19%) |
Mar 24, 2015 | 36.04 | 36.32 | 35.80 | 36.01 | 9,889,848 | +0.11(+0.31%) |
Mar 23, 2015 | 36.26 | 36.82 | 35.90 | 35.90 | 12,620,759 | -0.36(-0.98%) |
Mar 20, 2015 | 35.77 | 36.43 | 35.61 | 36.26 | 25,559,482 | +1.08(+3.06%) |
Mar 19, 2015 | 34.69 | 35.20 | 34.50 | 35.18 | 13,720,149 | -0.03(-0.10%) |
Mar 18, 2015 | 33.92 | 35.29 | 33.78 | 35.22 | 19,025,106 | +1.11(+3.25%) |
Mar 17, 2015 | 34.12 | 34.29 | 33.76 | 34.11 | 15,749,516 | -0.20(-0.59%) |
Mar 16, 2015 | 33.54 | 34.34 | 33.25 | 34.31 | 18,182,318 | +0.29(+0.85%) |
Mar 13, 2015 | 34.28 | 34.37 | 33.77 | 34.02 | 21,156,266 | -0.69(-1.98%) |
Mar 12, 2015 | 35.28 | 35.28 | 34.64 | 34.71 | 13,155,661 | -0.27(-0.77%) |
Mar 11, 2015 | 34.76 | 35.42 | 34.71 | 34.98 | 15,247,647 | +0.00(+0.00%) |
Mar 10, 2015 | 34.97 | 35.69 | 34.89 | 34.98 | 18,037,782 | -0.62(-1.74%) |
Mar 09, 2015 | 35.66 | 36.21 | 35.40 | 35.60 | 15,867,128 | -0.29(-0.80%) |
Mar 06, 2015 | 36.11 | 36.34 | 35.65 | 35.88 | 15,281,150 | -0.47(-1.30%) |
Mar 05, 2015 | 36.03 | 36.43 | 35.99 | 36.36 | 9,251,788 | -0.11(-0.30%) |
Mar 04, 2015 | 36.48 | 36.58 | 35.94 | 36.47 | 14,085,194 | -0.03(-0.09%) |
Mar 03, 2015 | 36.45 | 36.68 | 36.07 | 36.50 | 12,662,022 | +0.10(+0.28%) |
Mar 02, 2015 | 36.21 | 36.45 | 35.52 | 36.40 | 15,372,827 | +0.19(+0.54%) |
Feb 27, 2015 | 36.22 | 36.45 | 36.02 | 36.21 | 14,579,672 | +0.20(+0.56%) |
Feb 26, 2015 | 36.47 | 36.52 | 35.86 | 36.00 | 18,365,458 | -0.83(-2.24%) |
Feb 25, 2015 | 36.30 | 36.86 | 36.09 | 36.83 | 14,013,621 | +0.47(+1.30%) |
Feb 24, 2015 | 36.91 | 37.02 | 35.29 | 36.36 | 22,791,766 | -0.08(-0.23%) |
Feb 23, 2015 | 36.22 | 36.75 | 35.94 | 36.44 | 15,275,199 | -0.12(-0.32%) |
Feb 20, 2015 | 37.18 | 37.39 | 36.49 | 36.56 | 20,696,198 | -0.74(-1.99%) |
Feb 19, 2015 | 36.39 | 37.64 | 36.32 | 37.30 | 15,238,918 | -0.13(-0.34%) |
Feb 18, 2015 | 37.40 | 37.79 | 37.11 | 37.43 | 14,804,074 | -0.40(-1.07%) |
Feb 17, 2015 | 37.43 | 37.88 | 36.73 | 37.83 | 18,360,828 | +0.57(+1.54%) |
Feb 13, 2015 | 36.67 | 37.26 | 37.26 | 37.26 | 20,888,446 | +1.20(+3.32%) |
Feb 12, 2015 | 35.96 | 36.55 | 35.84 | 36.06 | 15,354,193 | +0.52(+1.47%) |
Feb 11, 2015 | 35.43 | 35.68 | 35.09 | 35.54 | 18,794,850 | -0.38(-1.06%) |
Feb 10, 2015 | 36.63 | 36.63 | 35.46 | 35.92 | 25,933,248 | -0.77(-2.09%) |
Feb 09, 2015 | 36.82 | 37.40 | 36.60 | 36.69 | 18,925,692 | +0.13(+0.35%) |
Feb 06, 2015 | 37.18 | 37.39 | 36.37 | 36.56 | 21,707,390 | +0.01(+0.02%) |
Feb 05, 2015 | 36.23 | 36.86 | 36.16 | 36.55 | 18,032,218 | +0.81(+2.26%) |
Feb 04, 2015 | 35.94 | 36.36 | 35.45 | 35.74 | 22,375,376 | -0.78(-2.15%) |
Feb 03, 2015 | 35.87 | 36.86 | 35.84 | 36.53 | 28,618,382 | +1.53(+4.36%) |
Feb 02, 2015 | 34.50 | 35.02 | 33.96 | 35.00 | 21,486,872 | +1.28(+3.80%) |
Jan 30, 2015 | 33.09 | 34.35 | 32.89 | 33.72 | 23,121,884 | +0.35(+1.06%) |
Jan 29, 2015 | 33.62 | 33.62 | 32.31 | 33.36 | 17,551,708 | +0.08(+0.25%) |
Jan 28, 2015 | 34.87 | 34.90 | 33.19 | 33.28 | 24,492,034 | -1.71(-4.89%) |
Jan 27, 2015 | 34.73 | 35.26 | 34.52 | 34.99 | 16,924,870 | +0.03(+0.10%) |
Jan 26, 2015 | 34.65 | 34.98 | 34.19 | 34.96 | 18,666,186 | +0.40(+1.15%) |
Jan 23, 2015 | 34.62 | 35.46 | 34.24 | 34.56 | 20,983,560 | +0.14(+0.42%) |
Jan 22, 2015 | 34.49 | 34.71 | 34.06 | 34.42 | 21,322,148 | +0.11(+0.32%) |
Jan 21, 2015 | 33.92 | 34.47 | 33.45 | 34.31 | 20,885,068 | +0.73(+2.16%) |
Jan 20, 2015 | 33.39 | 33.73 | 32.14 | 33.58 | 29,758,994 | +0.59(+1.79%) |
Jan 16, 2015 | 31.81 | 33.16 | 31.79 | 32.99 | 25,834,060 | +1.52(+4.82%) |
Jan 15, 2015 | 32.75 | 32.99 | 31.43 | 31.48 | 23,153,400 | -0.85(-2.63%) |
Jan 14, 2015 | 32.06 | 32.40 | 31.50 | 32.33 | 33,190,592 | +0.04(+0.13%) |
Jan 13, 2015 | 32.59 | 33.26 | 32.25 | 32.29 | 26,359,350 | -0.21(-0.65%) |
Jan 12, 2015 | 32.72 | 32.87 | 32.28 | 32.50 | 30,513,680 | -1.06(-3.17%) |
Jan 09, 2015 | 34.10 | 34.12 | 33.42 | 33.56 | 20,477,394 | -0.35(-1.02%) |
Jan 08, 2015 | 33.52 | 34.06 | 32.97 | 33.90 | 23,735,600 | +0.72(+2.16%) |
Jan 07, 2015 | 32.66 | 33.22 | 32.50 | 33.19 | 20,818,672 | +0.87(+2.69%) |
Jan 06, 2015 | 32.37 | 32.66 | 32.10 | 32.32 | 24,255,736 | -0.32(-0.98%) |
Jan 05, 2015 | 32.83 | 32.85 | 32.23 | 32.64 | 23,380,244 | -0.66(-1.97%) |