Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.64 | 36.89 | 36.59 | 36.67 | 3,652,260 | -0.56(-1.51%) |
Mar 30, 2015 | 37.26 | 37.35 | 37.22 | 37.23 | 6,663,118 | +0.15(+0.41%) |
Mar 27, 2015 | 36.89 | 37.18 | 36.76 | 37.08 | 4,625,249 | +0.21(+0.57%) |
Mar 26, 2015 | 36.86 | 37.03 | 36.51 | 36.87 | 8,556,326 | -0.35(-0.94%) |
Mar 25, 2015 | 37.59 | 37.63 | 37.22 | 37.22 | 5,268,046 | -0.26(-0.68%) |
Mar 24, 2015 | 37.52 | 37.69 | 37.42 | 37.48 | 6,597,077 | +0.15(+0.41%) |
Mar 23, 2015 | 37.32 | 37.48 | 37.15 | 37.33 | 3,671,956 | +0.18(+0.49%) |
Mar 20, 2015 | 37.03 | 37.43 | 36.87 | 37.15 | 4,210,459 | +1.03(+2.84%) |
Mar 19, 2015 | 36.14 | 36.28 | 35.97 | 36.12 | 13,354,344 | -0.61(-1.66%) |
Mar 18, 2015 | 35.94 | 36.83 | 35.88 | 36.73 | 7,613,196 | +0.64(+1.76%) |
Mar 17, 2015 | 36.08 | 36.15 | 35.89 | 36.09 | 3,996,181 | -0.23(-0.63%) |
Mar 16, 2015 | 36.16 | 36.42 | 36.12 | 36.32 | 4,125,769 | +0.62(+1.73%) |
Mar 13, 2015 | 35.64 | 35.74 | 35.43 | 35.70 | 5,142,367 | -0.24(-0.66%) |
Mar 12, 2015 | 35.77 | 35.95 | 35.69 | 35.94 | 4,752,787 | +0.30(+0.85%) |
Mar 11, 2015 | 35.50 | 35.79 | 35.40 | 35.64 | 5,967,723 | +0.26(+0.73%) |
Mar 10, 2015 | 35.57 | 35.67 | 35.35 | 35.38 | 12,015,438 | -0.87(-2.39%) |
Mar 09, 2015 | 36.21 | 36.32 | 36.10 | 36.25 | 2,645,775 | +0.12(+0.34%) |
Mar 06, 2015 | 36.37 | 36.45 | 36.07 | 36.12 | 8,419,141 | -0.63(-1.71%) |
Mar 05, 2015 | 36.70 | 36.87 | 36.64 | 36.75 | 4,072,074 | +0.17(+0.47%) |
Mar 04, 2015 | 36.53 | 36.62 | 36.27 | 36.58 | 6,702,029 | -0.18(-0.49%) |
Mar 03, 2015 | 36.97 | 37.01 | 36.71 | 36.76 | 3,016,252 | -0.38(-1.02%) |
Mar 02, 2015 | 37.14 | 37.17 | 36.96 | 37.14 | 3,680,834 | +0.10(+0.28%) |
Feb 27, 2015 | 36.93 | 37.19 | 36.82 | 37.03 | 2,941,160 | +0.14(+0.39%) |
Feb 26, 2015 | 36.90 | 36.99 | 36.83 | 36.89 | 4,858,666 | -0.21(-0.56%) |
Feb 25, 2015 | 37.10 | 37.16 | 36.97 | 37.10 | 12,582,137 | -0.09(-0.23%) |
Feb 24, 2015 | 36.89 | 37.23 | 36.77 | 37.19 | 2,617,464 | +0.34(+0.93%) |
Feb 23, 2015 | 36.83 | 36.96 | 36.76 | 36.84 | 3,690,099 | -0.24(-0.64%) |
Feb 20, 2015 | 36.23 | 37.23 | 36.13 | 37.08 | 7,539,129 | +0.58(+1.59%) |
Feb 19, 2015 | 36.58 | 36.73 | 36.47 | 36.50 | 12,908,398 | -0.04(-0.10%) |
Feb 18, 2015 | 36.42 | 36.66 | 36.31 | 36.54 | 10,416,451 | +0.10(+0.26%) |
Feb 17, 2015 | 36.27 | 36.49 | 36.00 | 36.45 | 13,305,961 | +0.05(+0.13%) |
Feb 13, 2015 | 36.32 | 36.40 | 36.40 | 36.40 | 9,275,577 | +0.09(+0.24%) |
Feb 12, 2015 | 35.92 | 36.32 | 35.92 | 36.31 | 15,199,057 | +0.93(+2.63%) |
Feb 11, 2015 | 35.30 | 35.45 | 35.10 | 35.38 | 28,991,340 | -0.09(-0.24%) |
Feb 10, 2015 | 35.36 | 35.53 | 35.16 | 35.47 | 13,263,023 | +0.48(+1.36%) |
Feb 09, 2015 | 34.82 | 35.12 | 34.80 | 34.99 | 3,797,615 | -0.29(-0.84%) |
Feb 06, 2015 | 35.61 | 35.69 | 35.19 | 35.29 | 4,441,658 | -0.82(-2.26%) |
Feb 05, 2015 | 35.82 | 36.14 | 35.71 | 36.10 | 7,961,241 | +0.62(+1.74%) |
Feb 04, 2015 | 35.76 | 35.96 | 35.44 | 35.49 | 10,223,433 | -0.74(-2.05%) |
Feb 03, 2015 | 35.86 | 36.26 | 35.80 | 36.23 | 11,042,451 | +0.93(+2.64%) |
Feb 02, 2015 | 34.98 | 35.36 | 34.83 | 35.30 | 22,640,154 | +0.43(+1.23%) |
Jan 30, 2015 | 35.08 | 35.16 | 34.78 | 34.87 | 5,333,635 | -0.62(-1.74%) |
Jan 29, 2015 | 35.10 | 35.50 | 35.04 | 35.49 | 13,181,988 | +0.94(+2.72%) |
Jan 28, 2015 | 35.15 | 35.31 | 34.53 | 34.54 | 10,755,576 | -0.81(-2.29%) |
Jan 27, 2015 | 35.28 | 35.43 | 35.11 | 35.35 | 13,788,805 | -0.10(-0.29%) |
Jan 26, 2015 | 35.19 | 35.57 | 35.08 | 35.46 | 9,317,499 | +0.71(+2.05%) |
Jan 23, 2015 | 34.80 | 35.09 | 34.74 | 34.74 | 15,351,698 | -0.29(-0.84%) |
Jan 22, 2015 | 34.78 | 35.18 | 34.42 | 35.04 | 34,691,532 | +0.13(+0.38%) |
Jan 21, 2015 | 34.46 | 34.92 | 34.40 | 34.91 | 12,964,318 | +0.34(+0.99%) |
Jan 20, 2015 | 34.60 | 34.66 | 34.39 | 34.56 | 4,895,853 | +0.29(+0.83%) |
Jan 16, 2015 | 33.70 | 34.39 | 33.63 | 34.28 | 9,466,181 | +0.66(+1.95%) |
Jan 15, 2015 | 33.78 | 33.85 | 33.53 | 33.62 | 4,853,225 | -0.09(-0.25%) |
Jan 14, 2015 | 33.61 | 33.82 | 33.45 | 33.71 | 9,897,990 | +0.07(+0.20%) |
Jan 13, 2015 | 33.91 | 34.04 | 33.31 | 33.64 | 15,967,974 | +0.17(+0.51%) |
Jan 12, 2015 | 33.57 | 33.68 | 33.18 | 33.47 | 15,534,115 | +0.10(+0.28%) |
Jan 09, 2015 | 33.68 | 33.68 | 33.06 | 33.37 | 9,295,299 | -0.31(-0.93%) |
Jan 08, 2015 | 33.43 | 33.92 | 33.37 | 33.69 | 4,824,111 | +0.47(+1.40%) |
Jan 07, 2015 | 33.08 | 33.35 | 32.80 | 33.22 | 9,406,187 | +0.29(+0.87%) |
Jan 06, 2015 | 33.29 | 33.54 | 32.88 | 32.94 | 4,414,685 | -0.34(-1.03%) |
Jan 05, 2015 | 33.73 | 33.74 | 33.18 | 33.28 | 7,238,315 | -1.29(-3.74%) |