Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.20 | 37.27 | 36.93 | 36.93 | 8,936,413 | -0.38(-1.03%) |
Mar 30, 2015 | 37.14 | 37.34 | 37.07 | 37.31 | 7,412,292 | +0.45(+1.21%) |
Mar 27, 2015 | 36.85 | 36.96 | 36.67 | 36.87 | 8,875,485 | +0.03(+0.07%) |
Mar 26, 2015 | 36.61 | 37.03 | 36.48 | 36.84 | 10,102,030 | +0.03(+0.07%) |
Mar 25, 2015 | 37.74 | 37.81 | 36.81 | 36.81 | 9,172,800 | -0.97(-2.57%) |
Mar 24, 2015 | 37.94 | 38.04 | 37.78 | 37.78 | 7,986,782 | -0.12(-0.33%) |
Mar 23, 2015 | 37.92 | 38.09 | 37.90 | 37.91 | 4,211,466 | +0.00(+0.00%) |
Mar 20, 2015 | 37.89 | 38.10 | 37.83 | 37.91 | 21,653,236 | +0.24(+0.65%) |
Mar 19, 2015 | 37.72 | 37.85 | 37.64 | 37.67 | 10,132,203 | -0.11(-0.28%) |
Mar 18, 2015 | 37.22 | 37.91 | 37.07 | 37.77 | 17,865,174 | +0.51(+1.36%) |
Mar 17, 2015 | 37.17 | 37.37 | 37.11 | 37.27 | 10,742,075 | +0.01(+0.02%) |
Mar 16, 2015 | 37.02 | 37.28 | 36.90 | 37.26 | 9,734,470 | +0.43(+1.18%) |
Mar 13, 2015 | 36.97 | 37.06 | 36.62 | 36.82 | 17,112,824 | -0.20(-0.55%) |
Mar 12, 2015 | 36.68 | 37.05 | 36.65 | 37.03 | 13,898,119 | +0.24(+0.65%) |
Mar 11, 2015 | 37.12 | 37.12 | 36.76 | 36.79 | 12,980,486 | -0.24(-0.65%) |
Mar 10, 2015 | 37.59 | 37.59 | 37.03 | 37.03 | 9,913,072 | -0.77(-2.04%) |
Mar 09, 2015 | 37.69 | 37.96 | 37.64 | 37.80 | 7,041,433 | +0.18(+0.47%) |
Mar 06, 2015 | 38.07 | 38.13 | 37.56 | 37.62 | 9,100,471 | -0.47(-1.23%) |
Mar 05, 2015 | 38.22 | 38.22 | 37.96 | 38.09 | 8,680,695 | -0.04(-0.12%) |
Mar 04, 2015 | 38.19 | 38.29 | 37.94 | 38.14 | 6,613,777 | -0.15(-0.39%) |
Mar 03, 2015 | 38.51 | 38.51 | 38.16 | 38.29 | 9,703,667 | -0.26(-0.67%) |
Mar 02, 2015 | 38.38 | 38.57 | 38.25 | 38.54 | 7,712,042 | +0.30(+0.79%) |
Feb 27, 2015 | 38.37 | 38.45 | 38.21 | 38.24 | 6,823,644 | -0.13(-0.35%) |
Feb 26, 2015 | 38.25 | 38.43 | 38.14 | 38.38 | 8,507,873 | +0.24(+0.63%) |
Feb 25, 2015 | 38.27 | 38.31 | 38.06 | 38.14 | 6,611,084 | -0.24(-0.62%) |
Feb 24, 2015 | 38.23 | 38.43 | 38.04 | 38.38 | 5,245,580 | +0.12(+0.30%) |
Feb 23, 2015 | 38.28 | 38.29 | 38.06 | 38.26 | 4,543,604 | +0.03(+0.07%) |
Feb 20, 2015 | 38.04 | 38.29 | 37.84 | 38.23 | 7,812,374 | +0.20(+0.51%) |
Feb 19, 2015 | 37.88 | 38.07 | 37.81 | 38.04 | 3,506,976 | +0.13(+0.35%) |
Feb 18, 2015 | 37.87 | 37.94 | 37.76 | 37.91 | 4,225,091 | +0.04(+0.09%) |
Feb 17, 2015 | 37.89 | 37.93 | 37.77 | 37.87 | 6,017,186 | +0.02(+0.05%) |
Feb 13, 2015 | 37.70 | 37.85 | 37.85 | 37.85 | 4,862,862 | +0.24(+0.64%) |
Feb 12, 2015 | 37.39 | 37.64 | 37.34 | 37.61 | 7,605,113 | +0.51(+1.36%) |
Feb 11, 2015 | 37.02 | 37.17 | 36.91 | 37.11 | 7,042,192 | +0.14(+0.38%) |
Feb 10, 2015 | 36.67 | 37.01 | 36.54 | 36.96 | 12,671,239 | +0.54(+1.49%) |
Feb 09, 2015 | 36.38 | 36.60 | 36.34 | 36.42 | 8,074,056 | -0.05(-0.15%) |
Feb 06, 2015 | 36.65 | 36.81 | 36.37 | 36.48 | 5,397,520 | -0.12(-0.32%) |
Feb 05, 2015 | 36.41 | 36.61 | 36.29 | 36.59 | 5,737,187 | +0.34(+0.93%) |
Feb 04, 2015 | 36.12 | 36.52 | 36.12 | 36.25 | 6,635,888 | +0.07(+0.20%) |
Feb 03, 2015 | 35.88 | 36.21 | 35.78 | 36.18 | 11,119,618 | +0.41(+1.14%) |
Feb 02, 2015 | 35.54 | 35.82 | 34.96 | 35.78 | 17,600,596 | +0.36(+1.03%) |
Jan 30, 2015 | 35.76 | 35.87 | 35.34 | 35.41 | 14,655,007 | -0.44(-1.24%) |
Jan 29, 2015 | 35.54 | 35.93 | 35.22 | 35.86 | 18,949,330 | +0.34(+0.95%) |
Jan 28, 2015 | 36.22 | 36.33 | 35.52 | 35.52 | 14,700,997 | -0.06(-0.17%) |
Jan 27, 2015 | 36.03 | 36.03 | 35.42 | 35.58 | 12,159,246 | -1.06(-2.88%) |
Jan 26, 2015 | 36.74 | 36.79 | 36.52 | 36.64 | 10,967,311 | -0.15(-0.41%) |
Jan 23, 2015 | 36.79 | 36.96 | 36.67 | 36.79 | 7,300,008 | -0.01(-0.02%) |
Jan 22, 2015 | 36.30 | 36.82 | 36.00 | 36.80 | 9,929,213 | +0.59(+1.64%) |
Jan 21, 2015 | 35.98 | 36.35 | 35.80 | 36.20 | 15,683,220 | +0.06(+0.17%) |
Jan 20, 2015 | 36.05 | 36.22 | 35.68 | 36.14 | 13,538,819 | +0.30(+0.84%) |
Jan 16, 2015 | 35.38 | 35.87 | 35.36 | 35.84 | 21,207,246 | +0.35(+0.98%) |
Jan 15, 2015 | 36.10 | 36.19 | 35.46 | 35.49 | 10,510,108 | -0.46(-1.28%) |
Jan 14, 2015 | 35.86 | 36.11 | 35.62 | 35.95 | 9,950,051 | -0.20(-0.56%) |
Jan 13, 2015 | 36.49 | 36.94 | 35.90 | 36.16 | 13,159,667 | -0.03(-0.07%) |
Jan 12, 2015 | 36.59 | 36.66 | 36.06 | 36.18 | 6,342,233 | -0.43(-1.16%) |
Jan 09, 2015 | 36.83 | 36.92 | 36.34 | 36.61 | 10,332,276 | -0.12(-0.31%) |
Jan 08, 2015 | 36.23 | 36.80 | 36.17 | 36.72 | 16,013,171 | +0.79(+2.20%) |
Jan 07, 2015 | 35.91 | 36.02 | 35.68 | 35.94 | 7,362,888 | +0.30(+0.85%) |
Jan 06, 2015 | 36.17 | 36.17 | 35.46 | 35.63 | 9,854,178 | -0.43(-1.21%) |
Jan 05, 2015 | 36.49 | 36.49 | 35.96 | 36.07 | 8,106,611 | -0.56(-1.53%) |