Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.99 | 37.56 | 36.88 | 37.33 | 9,826,282 | +0.05(+0.14%) |
Mar 30, 2015 | 36.99 | 37.51 | 36.99 | 37.28 | 10,242,917 | +0.48(+1.29%) |
Mar 27, 2015 | 36.52 | 36.87 | 36.31 | 36.81 | 13,038,337 | +0.07(+0.19%) |
Mar 26, 2015 | 37.46 | 37.80 | 36.70 | 36.74 | 20,488,128 | -0.24(-0.64%) |
Mar 25, 2015 | 36.47 | 37.67 | 36.42 | 36.98 | 20,273,886 | +0.79(+2.19%) |
Mar 24, 2015 | 36.21 | 36.49 | 35.97 | 36.19 | 9,842,260 | +0.11(+0.31%) |
Mar 23, 2015 | 36.43 | 36.99 | 36.07 | 36.07 | 12,560,031 | -0.36(-0.98%) |
Mar 20, 2015 | 35.95 | 36.60 | 35.79 | 36.43 | 25,436,494 | +1.08(+3.06%) |
Mar 19, 2015 | 34.86 | 35.37 | 34.67 | 35.35 | 13,654,130 | -0.03(-0.10%) |
Mar 18, 2015 | 34.08 | 35.46 | 33.95 | 35.39 | 18,933,562 | +1.11(+3.25%) |
Mar 17, 2015 | 34.29 | 34.46 | 33.92 | 34.27 | 15,673,732 | -0.20(-0.59%) |
Mar 16, 2015 | 33.70 | 34.51 | 33.41 | 34.48 | 18,094,828 | +0.29(+0.85%) |
Mar 13, 2015 | 34.45 | 34.53 | 33.93 | 34.19 | 21,054,466 | -0.69(-1.98%) |
Mar 12, 2015 | 35.45 | 35.45 | 34.81 | 34.88 | 13,092,358 | -0.27(-0.77%) |
Mar 11, 2015 | 34.93 | 35.59 | 34.88 | 35.15 | 15,174,278 | +0.00(+0.00%) |
Mar 10, 2015 | 35.14 | 35.86 | 35.06 | 35.15 | 17,950,988 | -0.62(-1.74%) |
Mar 09, 2015 | 35.83 | 36.38 | 35.57 | 35.77 | 15,790,779 | -0.29(-0.80%) |
Mar 06, 2015 | 36.29 | 36.52 | 35.82 | 36.06 | 15,207,619 | -0.48(-1.30%) |
Mar 05, 2015 | 36.20 | 36.60 | 36.17 | 36.53 | 9,207,270 | -0.11(-0.30%) |
Mar 04, 2015 | 36.65 | 36.76 | 36.11 | 36.64 | 14,017,418 | -0.03(-0.09%) |
Mar 03, 2015 | 36.63 | 36.86 | 36.24 | 36.68 | 12,601,094 | +0.10(+0.28%) |
Mar 02, 2015 | 36.38 | 36.63 | 35.70 | 36.58 | 15,298,856 | +0.20(+0.54%) |
Feb 27, 2015 | 36.40 | 36.62 | 36.19 | 36.38 | 14,509,519 | +0.20(+0.56%) |
Feb 26, 2015 | 36.64 | 36.69 | 36.03 | 36.18 | 18,277,090 | -0.83(-2.24%) |
Feb 25, 2015 | 36.47 | 37.03 | 36.26 | 37.01 | 13,946,192 | +0.47(+1.30%) |
Feb 24, 2015 | 37.08 | 37.20 | 35.46 | 36.53 | 22,682,100 | -0.08(-0.23%) |
Feb 23, 2015 | 36.40 | 36.93 | 36.11 | 36.62 | 15,201,700 | -0.12(-0.32%) |
Feb 20, 2015 | 37.36 | 37.57 | 36.67 | 36.74 | 20,596,614 | -0.75(-1.99%) |
Feb 19, 2015 | 36.57 | 37.82 | 36.50 | 37.48 | 15,165,593 | -0.13(-0.34%) |
Feb 18, 2015 | 37.58 | 37.97 | 37.29 | 37.61 | 14,732,842 | -0.41(-1.07%) |
Feb 17, 2015 | 37.61 | 38.06 | 36.91 | 38.02 | 18,272,482 | +0.58(+1.54%) |
Feb 13, 2015 | 36.85 | 37.44 | 37.44 | 37.44 | 20,787,938 | +1.20(+3.32%) |
Feb 12, 2015 | 36.14 | 36.73 | 36.01 | 36.24 | 15,280,314 | +0.53(+1.47%) |
Feb 11, 2015 | 35.60 | 35.86 | 35.26 | 35.71 | 18,704,416 | -0.38(-1.06%) |
Feb 10, 2015 | 36.80 | 36.80 | 35.63 | 36.09 | 25,808,466 | -0.77(-2.09%) |
Feb 09, 2015 | 37.00 | 37.58 | 36.78 | 36.86 | 18,834,628 | +0.13(+0.35%) |
Feb 06, 2015 | 37.36 | 37.57 | 36.54 | 36.74 | 21,602,940 | +0.01(+0.02%) |
Feb 05, 2015 | 36.41 | 37.03 | 36.33 | 36.73 | 17,945,454 | +0.81(+2.26%) |
Feb 04, 2015 | 36.11 | 36.53 | 35.62 | 35.92 | 22,267,712 | -0.79(-2.15%) |
Feb 03, 2015 | 36.04 | 37.04 | 36.01 | 36.70 | 28,480,680 | +1.53(+4.36%) |
Feb 02, 2015 | 34.67 | 35.19 | 34.13 | 35.17 | 21,383,484 | +1.29(+3.80%) |
Jan 30, 2015 | 33.25 | 34.52 | 33.05 | 33.88 | 23,010,628 | +0.36(+1.06%) |
Jan 29, 2015 | 33.78 | 33.78 | 32.47 | 33.53 | 17,467,256 | +0.08(+0.25%) |
Jan 28, 2015 | 35.04 | 35.07 | 33.35 | 33.44 | 24,374,186 | -1.72(-4.89%) |
Jan 27, 2015 | 34.90 | 35.43 | 34.69 | 35.16 | 16,843,432 | +0.03(+0.10%) |
Jan 26, 2015 | 34.82 | 35.15 | 34.36 | 35.13 | 18,576,370 | +0.40(+1.15%) |
Jan 23, 2015 | 34.79 | 35.63 | 34.41 | 34.73 | 20,882,594 | +0.14(+0.42%) |
Jan 22, 2015 | 34.65 | 34.87 | 34.22 | 34.59 | 21,219,552 | +0.11(+0.32%) |
Jan 21, 2015 | 34.09 | 34.64 | 33.61 | 34.47 | 20,784,576 | +0.73(+2.16%) |
Jan 20, 2015 | 33.55 | 33.89 | 32.30 | 33.75 | 29,615,804 | +0.59(+1.79%) |
Jan 16, 2015 | 31.97 | 33.32 | 31.94 | 33.15 | 25,709,754 | +1.53(+4.82%) |
Jan 15, 2015 | 32.91 | 33.15 | 31.58 | 31.63 | 23,041,994 | -0.86(-2.63%) |
Jan 14, 2015 | 32.21 | 32.56 | 31.65 | 32.48 | 33,030,890 | +0.04(+0.13%) |
Jan 13, 2015 | 32.75 | 33.42 | 32.41 | 32.44 | 26,232,518 | -0.21(-0.65%) |
Jan 12, 2015 | 32.87 | 33.03 | 32.43 | 32.65 | 30,366,858 | -1.07(-3.17%) |
Jan 09, 2015 | 34.26 | 34.29 | 33.58 | 33.72 | 20,378,864 | -0.35(-1.02%) |
Jan 08, 2015 | 33.69 | 34.23 | 33.13 | 34.07 | 23,621,392 | +0.72(+2.16%) |
Jan 07, 2015 | 32.82 | 33.38 | 32.66 | 33.35 | 20,718,500 | +0.87(+2.69%) |
Jan 06, 2015 | 32.53 | 32.81 | 32.26 | 32.48 | 24,139,024 | -0.32(-0.98%) |
Jan 05, 2015 | 32.98 | 33.00 | 32.38 | 32.80 | 23,267,746 | -0.66(-1.98%) |