Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.80 | 37.38 | 36.70 | 37.15 | 9,875,850 | +0.05(+0.14%) |
Mar 30, 2015 | 36.80 | 37.32 | 36.80 | 37.10 | 10,294,588 | +0.47(+1.29%) |
Mar 27, 2015 | 36.33 | 36.68 | 36.13 | 36.62 | 13,104,109 | +0.07(+0.19%) |
Mar 26, 2015 | 37.27 | 37.61 | 36.51 | 36.55 | 20,591,482 | -0.24(-0.64%) |
Mar 25, 2015 | 36.29 | 37.48 | 36.24 | 36.79 | 20,376,158 | +0.79(+2.19%) |
Mar 24, 2015 | 36.03 | 36.31 | 35.79 | 36.00 | 9,891,910 | +0.11(+0.31%) |
Mar 23, 2015 | 36.25 | 36.81 | 35.89 | 35.89 | 12,623,390 | -0.36(-0.98%) |
Mar 20, 2015 | 35.77 | 36.42 | 35.61 | 36.25 | 25,564,808 | +1.08(+3.06%) |
Mar 19, 2015 | 34.68 | 35.19 | 34.50 | 35.17 | 13,723,008 | -0.03(-0.10%) |
Mar 18, 2015 | 33.91 | 35.28 | 33.78 | 35.21 | 19,029,072 | +1.11(+3.25%) |
Mar 17, 2015 | 34.12 | 34.29 | 33.75 | 34.10 | 15,752,798 | -0.20(-0.59%) |
Mar 16, 2015 | 33.53 | 34.34 | 33.24 | 34.30 | 18,186,108 | +0.29(+0.85%) |
Mar 13, 2015 | 34.28 | 34.36 | 33.76 | 34.01 | 21,160,674 | -0.69(-1.98%) |
Mar 12, 2015 | 35.28 | 35.28 | 34.63 | 34.70 | 13,158,402 | -0.27(-0.77%) |
Mar 11, 2015 | 34.75 | 35.41 | 34.70 | 34.97 | 15,250,824 | +0.00(+0.00%) |
Mar 10, 2015 | 34.96 | 35.68 | 34.89 | 34.97 | 18,041,542 | -0.62(-1.74%) |
Mar 09, 2015 | 35.65 | 36.20 | 35.39 | 35.59 | 15,870,435 | -0.29(-0.80%) |
Mar 06, 2015 | 36.11 | 36.33 | 35.64 | 35.88 | 15,284,334 | -0.47(-1.30%) |
Mar 05, 2015 | 36.02 | 36.42 | 35.99 | 36.35 | 9,253,716 | -0.11(-0.30%) |
Mar 04, 2015 | 36.47 | 36.57 | 35.93 | 36.46 | 14,088,129 | -0.03(-0.09%) |
Mar 03, 2015 | 36.44 | 36.67 | 36.06 | 36.49 | 12,664,661 | +0.10(+0.28%) |
Mar 02, 2015 | 36.20 | 36.44 | 35.52 | 36.39 | 15,376,031 | +0.19(+0.54%) |
Feb 27, 2015 | 36.22 | 36.44 | 36.01 | 36.20 | 14,582,713 | +0.20(+0.56%) |
Feb 26, 2015 | 36.46 | 36.51 | 35.85 | 36.00 | 18,369,290 | -0.83(-2.24%) |
Feb 25, 2015 | 36.29 | 36.85 | 36.08 | 36.82 | 14,016,544 | +0.47(+1.30%) |
Feb 24, 2015 | 36.90 | 37.02 | 35.28 | 36.35 | 22,796,520 | -0.08(-0.23%) |
Feb 23, 2015 | 36.22 | 36.75 | 35.93 | 36.43 | 15,278,385 | -0.12(-0.32%) |
Feb 20, 2015 | 37.18 | 37.38 | 36.49 | 36.55 | 20,700,514 | -0.74(-1.99%) |
Feb 19, 2015 | 36.38 | 37.63 | 36.32 | 37.29 | 15,242,096 | -0.13(-0.34%) |
Feb 18, 2015 | 37.39 | 37.78 | 37.10 | 37.42 | 14,807,162 | -0.40(-1.07%) |
Feb 17, 2015 | 37.42 | 37.87 | 36.72 | 37.83 | 18,364,658 | +0.57(+1.54%) |
Feb 13, 2015 | 36.66 | 37.25 | 37.25 | 37.25 | 20,892,802 | +1.20(+3.32%) |
Feb 12, 2015 | 35.95 | 36.54 | 35.83 | 36.06 | 15,357,396 | +0.52(+1.47%) |
Feb 11, 2015 | 35.42 | 35.68 | 35.08 | 35.53 | 18,798,770 | -0.38(-1.06%) |
Feb 10, 2015 | 36.62 | 36.62 | 35.45 | 35.91 | 25,938,658 | -0.77(-2.09%) |
Feb 09, 2015 | 36.81 | 37.39 | 36.59 | 36.68 | 18,929,640 | +0.13(+0.35%) |
Feb 06, 2015 | 37.18 | 37.38 | 36.36 | 36.55 | 21,711,918 | +0.01(+0.02%) |
Feb 05, 2015 | 36.22 | 36.85 | 36.15 | 36.54 | 18,035,980 | +0.81(+2.26%) |
Feb 04, 2015 | 35.93 | 36.35 | 35.44 | 35.73 | 22,380,042 | -0.78(-2.15%) |
Feb 03, 2015 | 35.86 | 36.86 | 35.83 | 36.52 | 28,624,352 | +1.53(+4.36%) |
Feb 02, 2015 | 34.50 | 35.01 | 33.96 | 34.99 | 21,491,354 | +1.28(+3.80%) |
Jan 30, 2015 | 33.08 | 34.34 | 32.89 | 33.71 | 23,126,706 | +0.35(+1.06%) |
Jan 29, 2015 | 33.61 | 33.61 | 32.30 | 33.36 | 17,555,370 | +0.08(+0.25%) |
Jan 28, 2015 | 34.87 | 34.89 | 33.18 | 33.27 | 24,497,142 | -1.71(-4.89%) |
Jan 27, 2015 | 34.72 | 35.25 | 34.51 | 34.98 | 16,928,400 | +0.03(+0.10%) |
Jan 26, 2015 | 34.65 | 34.98 | 34.18 | 34.95 | 18,670,080 | +0.40(+1.15%) |
Jan 23, 2015 | 34.61 | 35.45 | 34.23 | 34.55 | 20,987,936 | +0.14(+0.42%) |
Jan 22, 2015 | 34.48 | 34.70 | 34.05 | 34.41 | 21,326,594 | +0.11(+0.32%) |
Jan 21, 2015 | 33.91 | 34.46 | 33.44 | 34.30 | 20,889,424 | +0.73(+2.16%) |
Jan 20, 2015 | 33.38 | 33.72 | 32.14 | 33.58 | 29,765,200 | +0.59(+1.79%) |
Jan 16, 2015 | 31.81 | 33.16 | 31.78 | 32.99 | 25,839,448 | +1.52(+4.82%) |
Jan 15, 2015 | 32.74 | 32.99 | 31.42 | 31.47 | 23,158,230 | -0.85(-2.63%) |
Jan 14, 2015 | 32.05 | 32.40 | 31.49 | 32.32 | 33,197,516 | +0.04(+0.13%) |
Jan 13, 2015 | 32.58 | 33.26 | 32.24 | 32.28 | 26,364,848 | -0.21(-0.65%) |
Jan 12, 2015 | 32.71 | 32.86 | 32.27 | 32.49 | 30,520,044 | -1.06(-3.17%) |
Jan 09, 2015 | 34.09 | 34.12 | 33.41 | 33.55 | 20,481,666 | -0.35(-1.02%) |
Jan 08, 2015 | 33.52 | 34.06 | 32.96 | 33.90 | 23,740,550 | +0.72(+2.16%) |
Jan 07, 2015 | 32.66 | 33.21 | 32.50 | 33.18 | 20,823,014 | +0.87(+2.69%) |
Jan 06, 2015 | 32.36 | 32.65 | 32.09 | 32.31 | 24,260,794 | -0.32(-0.98%) |
Jan 05, 2015 | 32.82 | 32.84 | 32.22 | 32.63 | 23,385,120 | -0.66(-1.98%) |