Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.22 | 33.22 | 32.63 | 32.81 | 5,988,370 | -0.66(-1.98%) |
Mar 30, 2015 | 33.57 | 33.65 | 33.13 | 33.48 | 3,503,229 | +0.20(+0.61%) |
Mar 27, 2015 | 33.89 | 34.00 | 33.16 | 33.27 | 4,658,491 | -0.48(-1.43%) |
Mar 26, 2015 | 33.11 | 34.22 | 32.87 | 33.76 | 6,744,938 | -0.05(-0.16%) |
Mar 25, 2015 | 34.97 | 35.21 | 33.70 | 33.81 | 6,909,909 | -1.08(-3.10%) |
Mar 24, 2015 | 35.03 | 35.39 | 34.85 | 34.89 | 4,506,774 | -0.33(-0.94%) |
Mar 23, 2015 | 35.64 | 36.02 | 35.07 | 35.22 | 4,204,366 | -0.42(-1.17%) |
Mar 20, 2015 | 35.42 | 35.76 | 35.13 | 35.64 | 7,688,063 | +0.51(+1.45%) |
Mar 19, 2015 | 34.88 | 35.24 | 34.88 | 35.13 | 3,918,226 | +0.26(+0.73%) |
Mar 18, 2015 | 34.47 | 35.16 | 33.99 | 34.88 | 7,851,711 | +1.03(+3.05%) |
Mar 17, 2015 | 34.35 | 34.43 | 33.84 | 33.85 | 5,231,116 | -0.74(-2.14%) |
Mar 16, 2015 | 34.56 | 34.67 | 34.04 | 34.59 | 6,757,128 | +0.68(+2.01%) |
Mar 13, 2015 | 34.21 | 34.46 | 33.31 | 33.91 | 6,428,968 | -0.49(-1.42%) |
Mar 12, 2015 | 33.31 | 34.77 | 33.15 | 34.39 | 9,092,403 | +0.11(+0.32%) |
Mar 11, 2015 | 34.30 | 34.52 | 33.74 | 34.28 | 7,229,559 | -0.03(-0.09%) |
Mar 10, 2015 | 35.74 | 35.82 | 34.16 | 34.32 | 10,667,330 | -1.62(-4.51%) |
Mar 09, 2015 | 35.90 | 36.50 | 35.84 | 35.94 | 5,206,129 | +0.05(+0.14%) |
Mar 06, 2015 | 36.65 | 36.89 | 35.79 | 35.89 | 5,980,370 | -0.97(-2.63%) |
Mar 05, 2015 | 36.66 | 37.05 | 36.20 | 36.85 | 5,509,018 | +0.22(+0.61%) |
Mar 04, 2015 | 36.88 | 37.10 | 36.09 | 36.63 | 6,604,741 | -0.47(-1.26%) |
Mar 03, 2015 | 38.03 | 38.15 | 36.46 | 37.10 | 10,395,492 | -1.73(-4.45%) |
Mar 02, 2015 | 38.60 | 39.98 | 38.48 | 38.82 | 6,474,880 | +0.28(+0.72%) |
Feb 27, 2015 | 38.16 | 38.59 | 37.95 | 38.55 | 4,364,052 | +0.28(+0.73%) |
Feb 26, 2015 | 37.93 | 38.39 | 37.92 | 38.27 | 3,814,967 | +0.42(+1.10%) |
Feb 25, 2015 | 37.87 | 37.99 | 37.54 | 37.85 | 5,184,369 | -0.43(-1.12%) |
Feb 24, 2015 | 38.93 | 39.02 | 37.84 | 38.28 | 5,677,755 | -0.81(-2.08%) |
Feb 23, 2015 | 39.30 | 39.37 | 38.91 | 39.10 | 2,452,768 | -0.12(-0.31%) |
Feb 20, 2015 | 38.74 | 39.23 | 38.39 | 39.22 | 2,769,890 | +0.45(+1.17%) |
Feb 19, 2015 | 38.43 | 38.82 | 38.43 | 38.76 | 2,047,430 | +0.18(+0.46%) |
Feb 18, 2015 | 38.51 | 38.71 | 38.12 | 38.59 | 3,446,643 | +0.02(+0.05%) |
Feb 17, 2015 | 38.87 | 38.98 | 38.34 | 38.57 | 3,675,838 | -0.43(-1.11%) |
Feb 13, 2015 | 39.00 | 39.00 | 39.00 | 39.00 | 4,068,915 | +0.43(+1.10%) |
Feb 12, 2015 | 38.69 | 38.92 | 38.38 | 38.57 | 2,901,671 | +0.23(+0.59%) |
Feb 11, 2015 | 38.01 | 38.55 | 37.80 | 38.35 | 4,795,986 | +0.38(+1.00%) |
Feb 10, 2015 | 38.12 | 38.57 | 37.53 | 37.97 | 5,421,410 | -0.13(-0.33%) |
Feb 09, 2015 | 37.54 | 38.31 | 37.21 | 38.09 | 5,650,712 | +0.29(+0.77%) |
Feb 06, 2015 | 37.87 | 38.63 | 37.71 | 37.80 | 6,685,374 | +0.04(+0.12%) |
Feb 05, 2015 | 37.58 | 37.94 | 37.37 | 37.76 | 3,502,885 | +0.30(+0.80%) |
Feb 04, 2015 | 36.87 | 37.79 | 36.87 | 37.46 | 6,478,129 | +0.43(+1.15%) |
Feb 03, 2015 | 36.20 | 37.12 | 36.17 | 37.03 | 6,781,919 | +0.91(+2.51%) |
Feb 02, 2015 | 35.32 | 36.22 | 34.93 | 36.13 | 8,034,543 | +0.85(+2.41%) |
Jan 30, 2015 | 36.42 | 36.66 | 35.20 | 35.28 | 8,806,619 | -1.41(-3.85%) |
Jan 29, 2015 | 35.72 | 36.86 | 35.67 | 36.69 | 8,072,532 | +0.73(+2.03%) |
Jan 28, 2015 | 36.30 | 36.73 | 35.93 | 35.96 | 12,284,273 | +0.29(+0.81%) |
Jan 27, 2015 | 36.88 | 36.88 | 35.32 | 35.67 | 12,921,475 | -1.25(-3.38%) |
Jan 26, 2015 | 36.83 | 37.65 | 35.33 | 36.92 | 24,510,252 | -3.08(-7.69%) |
Jan 23, 2015 | 40.10 | 40.27 | 39.67 | 39.99 | 4,150,490 | +0.02(+0.06%) |
Jan 22, 2015 | 39.47 | 40.29 | 38.95 | 39.97 | 5,700,794 | +0.41(+1.03%) |
Jan 21, 2015 | 39.20 | 39.78 | 39.00 | 39.56 | 2,758,201 | +0.11(+0.27%) |
Jan 20, 2015 | 39.77 | 39.99 | 38.97 | 39.45 | 2,836,066 | -0.18(-0.46%) |
Jan 16, 2015 | 38.98 | 39.71 | 38.60 | 39.63 | 4,000,160 | +0.71(+1.81%) |
Jan 15, 2015 | 40.38 | 40.60 | 38.82 | 38.93 | 5,683,152 | -1.44(-3.58%) |
Jan 14, 2015 | 40.14 | 40.46 | 39.76 | 40.37 | 2,832,085 | -0.10(-0.25%) |
Jan 13, 2015 | 41.06 | 41.82 | 40.08 | 40.47 | 3,430,296 | -0.18(-0.45%) |
Jan 12, 2015 | 41.41 | 41.53 | 40.48 | 40.65 | 3,355,933 | -0.88(-2.11%) |
Jan 09, 2015 | 41.10 | 41.86 | 40.92 | 41.53 | 4,073,189 | +0.63(+1.55%) |
Jan 08, 2015 | 40.63 | 41.36 | 40.32 | 40.90 | 5,526,662 | +0.73(+1.81%) |
Jan 07, 2015 | 40.07 | 40.50 | 39.49 | 40.17 | 3,018,110 | +0.26(+0.64%) |
Jan 06, 2015 | 41.19 | 41.20 | 39.76 | 39.92 | 5,480,827 | -1.13(-2.76%) |
Jan 05, 2015 | 41.17 | 41.57 | 40.75 | 41.05 | 3,614,895 | -0.22(-0.53%) |