Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.01 | 33.01 | 32.42 | 32.60 | 6,028,183 | -0.66(-1.98%) |
Mar 30, 2015 | 33.35 | 33.42 | 32.91 | 33.26 | 3,526,520 | +0.20(+0.61%) |
Mar 27, 2015 | 33.67 | 33.78 | 32.94 | 33.06 | 4,689,462 | -0.48(-1.43%) |
Mar 26, 2015 | 32.89 | 33.99 | 32.65 | 33.53 | 6,789,780 | -0.05(-0.16%) |
Mar 25, 2015 | 34.74 | 34.98 | 33.48 | 33.59 | 6,955,849 | -1.07(-3.10%) |
Mar 24, 2015 | 34.80 | 35.16 | 34.62 | 34.66 | 4,536,737 | -0.33(-0.94%) |
Mar 23, 2015 | 35.40 | 35.79 | 34.84 | 34.99 | 4,232,318 | -0.41(-1.17%) |
Mar 20, 2015 | 35.19 | 35.52 | 34.90 | 35.40 | 7,739,176 | +0.50(+1.45%) |
Mar 19, 2015 | 34.65 | 35.01 | 34.65 | 34.90 | 3,944,276 | +0.25(+0.73%) |
Mar 18, 2015 | 34.24 | 34.93 | 33.76 | 34.65 | 7,903,911 | +1.02(+3.05%) |
Mar 17, 2015 | 34.12 | 34.20 | 33.61 | 33.62 | 5,265,895 | -0.74(-2.14%) |
Mar 16, 2015 | 34.33 | 34.45 | 33.81 | 34.36 | 6,802,051 | +0.68(+2.01%) |
Mar 13, 2015 | 33.98 | 34.23 | 33.09 | 33.68 | 6,471,710 | -0.49(-1.42%) |
Mar 12, 2015 | 33.09 | 34.54 | 32.93 | 34.17 | 9,152,852 | +0.11(+0.32%) |
Mar 11, 2015 | 34.08 | 34.29 | 33.52 | 34.06 | 7,277,624 | -0.03(-0.09%) |
Mar 10, 2015 | 35.50 | 35.59 | 33.94 | 34.09 | 10,738,249 | -1.61(-4.51%) |
Mar 09, 2015 | 35.67 | 36.26 | 35.60 | 35.70 | 5,240,741 | +0.05(+0.14%) |
Mar 06, 2015 | 36.41 | 36.65 | 35.55 | 35.65 | 6,020,129 | -0.96(-2.63%) |
Mar 05, 2015 | 36.41 | 36.81 | 35.96 | 36.61 | 5,545,644 | +0.22(+0.61%) |
Mar 04, 2015 | 36.64 | 36.85 | 35.86 | 36.39 | 6,648,651 | -0.46(-1.26%) |
Mar 03, 2015 | 37.78 | 37.90 | 36.22 | 36.85 | 10,464,604 | -1.72(-4.45%) |
Mar 02, 2015 | 38.35 | 39.72 | 38.23 | 38.57 | 6,517,927 | +0.28(+0.72%) |
Feb 27, 2015 | 37.91 | 38.33 | 37.70 | 38.29 | 4,393,065 | +0.28(+0.72%) |
Feb 26, 2015 | 37.68 | 38.14 | 37.67 | 38.02 | 3,840,330 | +0.41(+1.10%) |
Feb 25, 2015 | 37.62 | 37.74 | 37.30 | 37.60 | 5,218,836 | -0.43(-1.12%) |
Feb 24, 2015 | 38.67 | 38.76 | 37.59 | 38.03 | 5,715,503 | -0.81(-2.08%) |
Feb 23, 2015 | 39.04 | 39.11 | 38.66 | 38.84 | 2,469,075 | -0.12(-0.31%) |
Feb 20, 2015 | 38.49 | 38.97 | 38.14 | 38.96 | 2,788,305 | +0.45(+1.17%) |
Feb 19, 2015 | 38.17 | 38.57 | 38.17 | 38.51 | 2,061,042 | +0.18(+0.46%) |
Feb 18, 2015 | 38.26 | 38.45 | 37.87 | 38.33 | 3,469,557 | +0.02(+0.05%) |
Feb 17, 2015 | 38.61 | 38.72 | 38.09 | 38.31 | 3,700,277 | -0.43(-1.11%) |
Feb 13, 2015 | 38.74 | 38.74 | 38.74 | 38.74 | 4,095,966 | +0.42(+1.10%) |
Feb 12, 2015 | 38.43 | 38.66 | 38.13 | 38.32 | 2,920,962 | +0.23(+0.59%) |
Feb 11, 2015 | 37.76 | 38.29 | 37.55 | 38.09 | 4,827,871 | +0.38(+1.00%) |
Feb 10, 2015 | 37.87 | 38.32 | 37.28 | 37.72 | 5,457,453 | -0.13(-0.33%) |
Feb 09, 2015 | 37.29 | 38.06 | 36.96 | 37.84 | 5,688,279 | +0.29(+0.77%) |
Feb 06, 2015 | 37.62 | 38.37 | 37.47 | 37.55 | 6,729,820 | +0.04(+0.12%) |
Feb 05, 2015 | 37.33 | 37.69 | 37.12 | 37.51 | 3,526,173 | +0.30(+0.80%) |
Feb 04, 2015 | 36.62 | 37.54 | 36.62 | 37.21 | 6,521,197 | +0.42(+1.15%) |
Feb 03, 2015 | 35.96 | 36.87 | 35.93 | 36.79 | 6,827,007 | +0.90(+2.51%) |
Feb 02, 2015 | 35.09 | 35.98 | 34.70 | 35.89 | 8,087,959 | +0.84(+2.41%) |
Jan 30, 2015 | 36.18 | 36.42 | 34.96 | 35.04 | 8,865,167 | -1.40(-3.85%) |
Jan 29, 2015 | 35.48 | 36.62 | 35.43 | 36.45 | 8,126,200 | +0.73(+2.03%) |
Jan 28, 2015 | 36.06 | 36.49 | 35.69 | 35.72 | 12,365,942 | +0.29(+0.81%) |
Jan 27, 2015 | 36.63 | 36.63 | 35.08 | 35.43 | 13,007,380 | -1.24(-3.38%) |
Jan 26, 2015 | 36.58 | 37.40 | 35.09 | 36.67 | 24,673,202 | -3.05(-7.69%) |
Jan 23, 2015 | 39.83 | 40.00 | 39.41 | 39.73 | 4,178,084 | +0.02(+0.06%) |
Jan 22, 2015 | 39.21 | 40.02 | 38.70 | 39.70 | 5,738,695 | +0.40(+1.03%) |
Jan 21, 2015 | 38.94 | 39.52 | 38.75 | 39.30 | 2,776,539 | +0.11(+0.27%) |
Jan 20, 2015 | 39.51 | 39.73 | 38.71 | 39.19 | 2,854,921 | -0.18(-0.46%) |
Jan 16, 2015 | 38.72 | 39.45 | 38.35 | 39.37 | 4,026,755 | +0.70(+1.81%) |
Jan 15, 2015 | 40.12 | 40.33 | 38.56 | 38.67 | 5,720,936 | -1.43(-3.58%) |
Jan 14, 2015 | 39.88 | 40.19 | 39.50 | 40.11 | 2,850,914 | -0.10(-0.25%) |
Jan 13, 2015 | 40.79 | 41.55 | 39.82 | 40.20 | 3,453,101 | -0.18(-0.45%) |
Jan 12, 2015 | 41.14 | 41.26 | 40.21 | 40.38 | 3,378,244 | -0.87(-2.11%) |
Jan 09, 2015 | 40.83 | 41.58 | 40.65 | 41.26 | 4,100,268 | +0.63(+1.55%) |
Jan 08, 2015 | 40.36 | 41.09 | 40.06 | 40.63 | 5,563,404 | +0.72(+1.80%) |
Jan 07, 2015 | 39.81 | 40.24 | 39.23 | 39.91 | 3,038,175 | +0.25(+0.64%) |
Jan 06, 2015 | 40.92 | 40.92 | 39.50 | 39.65 | 5,517,265 | -1.12(-2.76%) |
Jan 05, 2015 | 40.89 | 41.29 | 40.48 | 40.78 | 3,638,927 | -0.22(-0.53%) |