Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.64 | 34.89 | 34.60 | 34.67 | 2,849,704 | -0.30(-0.87%) |
Mar 30, 2015 | 34.80 | 35.05 | 34.72 | 34.97 | 2,751,892 | +0.47(+1.35%) |
Mar 27, 2015 | 34.68 | 34.78 | 34.38 | 34.51 | 2,433,251 | -0.35(-1.01%) |
Mar 26, 2015 | 34.62 | 35.20 | 34.52 | 34.86 | 3,150,799 | +0.03(+0.10%) |
Mar 25, 2015 | 35.60 | 35.62 | 34.81 | 34.83 | 1,697,811 | -0.73(-2.06%) |
Mar 24, 2015 | 36.08 | 36.17 | 35.55 | 35.56 | 1,599,199 | -0.61(-1.69%) |
Mar 23, 2015 | 36.03 | 36.40 | 36.01 | 36.17 | 2,286,054 | +0.24(+0.66%) |
Mar 20, 2015 | 35.53 | 36.16 | 35.45 | 35.94 | 11,166,090 | +0.46(+1.31%) |
Mar 19, 2015 | 35.72 | 35.76 | 35.22 | 35.47 | 2,767,621 | -0.43(-1.20%) |
Mar 18, 2015 | 35.40 | 36.07 | 34.89 | 35.90 | 5,239,157 | +0.41(+1.16%) |
Mar 17, 2015 | 35.58 | 35.76 | 35.25 | 35.49 | 2,809,947 | -0.48(-1.33%) |
Mar 16, 2015 | 35.70 | 36.05 | 35.62 | 35.97 | 3,099,596 | +0.59(+1.68%) |
Mar 13, 2015 | 35.70 | 35.74 | 34.92 | 35.38 | 3,847,145 | -0.40(-1.13%) |
Mar 12, 2015 | 35.16 | 35.80 | 35.16 | 35.78 | 2,910,705 | +0.89(+2.55%) |
Mar 11, 2015 | 34.77 | 35.07 | 34.71 | 34.89 | 2,306,482 | +0.15(+0.43%) |
Mar 10, 2015 | 35.45 | 35.45 | 34.73 | 34.75 | 3,847,295 | -1.16(-3.23%) |
Mar 09, 2015 | 35.84 | 35.99 | 35.68 | 35.90 | 3,026,527 | +0.17(+0.47%) |
Mar 06, 2015 | 36.33 | 36.95 | 35.70 | 35.74 | 3,692,361 | -0.69(-1.89%) |
Mar 05, 2015 | 35.99 | 36.46 | 35.83 | 36.42 | 2,349,253 | +0.50(+1.39%) |
Mar 04, 2015 | 36.04 | 36.27 | 35.78 | 35.92 | 1,969,295 | -0.34(-0.95%) |
Mar 03, 2015 | 36.44 | 36.67 | 36.11 | 36.27 | 1,851,048 | -0.38(-1.03%) |
Mar 02, 2015 | 36.26 | 36.67 | 36.13 | 36.65 | 1,680,598 | +0.38(+1.06%) |
Feb 27, 2015 | 36.83 | 36.86 | 36.25 | 36.26 | 2,445,366 | -0.46(-1.27%) |
Feb 26, 2015 | 36.52 | 36.81 | 36.46 | 36.73 | 2,421,566 | +0.20(+0.53%) |
Feb 25, 2015 | 36.30 | 36.69 | 36.29 | 36.53 | 4,247,011 | +0.26(+0.72%) |
Feb 24, 2015 | 36.36 | 36.54 | 36.23 | 36.27 | 5,467,864 | -0.07(-0.19%) |
Feb 23, 2015 | 36.43 | 36.43 | 36.19 | 36.34 | 2,252,596 | -0.15(-0.41%) |
Feb 20, 2015 | 36.09 | 36.52 | 35.90 | 36.48 | 3,121,169 | +0.20(+0.56%) |
Feb 19, 2015 | 36.15 | 36.39 | 36.01 | 36.28 | 2,216,794 | +0.06(+0.17%) |
Feb 18, 2015 | 36.31 | 36.49 | 36.07 | 36.22 | 1,708,318 | -0.23(-0.63%) |
Feb 17, 2015 | 36.29 | 36.50 | 36.17 | 36.45 | 1,867,323 | +0.13(+0.37%) |
Feb 13, 2015 | 36.24 | 36.31 | 36.31 | 36.31 | 1,907,596 | +0.15(+0.43%) |
Feb 12, 2015 | 36.15 | 36.26 | 35.96 | 36.16 | 1,712,040 | +0.19(+0.52%) |
Feb 11, 2015 | 36.03 | 36.10 | 35.72 | 35.97 | 1,693,541 | -0.09(-0.26%) |
Feb 10, 2015 | 35.97 | 36.19 | 35.59 | 36.07 | 2,525,271 | +0.34(+0.94%) |
Feb 09, 2015 | 35.82 | 35.95 | 35.58 | 35.73 | 2,498,921 | -0.30(-0.82%) |
Feb 06, 2015 | 36.11 | 36.38 | 35.91 | 36.03 | 2,588,302 | +0.02(+0.06%) |
Feb 05, 2015 | 35.96 | 36.06 | 35.77 | 36.01 | 2,263,748 | +0.34(+0.96%) |
Feb 04, 2015 | 35.83 | 36.05 | 35.61 | 35.66 | 2,407,529 | -0.42(-1.18%) |
Feb 03, 2015 | 35.37 | 36.12 | 35.26 | 36.09 | 2,769,381 | +0.84(+2.39%) |
Feb 02, 2015 | 34.46 | 35.28 | 34.36 | 35.24 | 4,544,446 | +0.53(+1.53%) |
Jan 30, 2015 | 34.68 | 35.49 | 34.11 | 34.71 | 4,702,823 | -0.75(-2.13%) |
Jan 29, 2015 | 35.10 | 35.53 | 34.87 | 35.47 | 3,540,101 | +0.32(+0.92%) |
Jan 28, 2015 | 36.14 | 36.17 | 35.13 | 35.14 | 2,883,732 | -0.74(-2.06%) |
Jan 27, 2015 | 36.02 | 36.19 | 35.73 | 35.88 | 2,514,687 | -0.61(-1.68%) |
Jan 26, 2015 | 35.80 | 36.53 | 35.73 | 36.50 | 2,327,113 | +0.59(+1.63%) |
Jan 23, 2015 | 36.40 | 36.49 | 35.88 | 35.91 | 2,485,396 | -0.61(-1.68%) |
Jan 22, 2015 | 35.39 | 36.69 | 35.01 | 36.52 | 4,812,795 | +1.45(+4.13%) |
Jan 21, 2015 | 34.71 | 35.22 | 34.41 | 35.08 | 3,172,920 | +0.33(+0.95%) |
Jan 20, 2015 | 34.95 | 35.04 | 34.51 | 34.75 | 2,751,377 | -0.15(-0.42%) |
Jan 16, 2015 | 34.21 | 34.89 | 34.89 | 34.89 | 3,140,037 | +0.55(+1.59%) |
Jan 15, 2015 | 34.74 | 34.97 | 34.28 | 34.35 | 2,998,046 | -0.34(-0.97%) |
Jan 14, 2015 | 34.48 | 34.76 | 34.13 | 34.68 | 3,652,076 | -0.51(-1.45%) |
Jan 13, 2015 | 35.54 | 36.09 | 34.95 | 35.20 | 3,582,997 | -0.36(-1.00%) |
Jan 12, 2015 | 36.18 | 36.23 | 35.32 | 35.55 | 2,584,784 | -0.73(-2.02%) |
Jan 09, 2015 | 36.42 | 36.50 | 35.80 | 36.29 | 3,147,538 | -0.08(-0.22%) |
Jan 08, 2015 | 36.14 | 36.38 | 35.87 | 36.37 | 4,903,688 | +0.47(+1.31%) |
Jan 07, 2015 | 35.42 | 35.98 | 35.42 | 35.90 | 2,751,056 | +0.46(+1.31%) |
Jan 06, 2015 | 36.32 | 36.34 | 35.16 | 35.43 | 5,148,412 | -0.71(-1.96%) |
Jan 05, 2015 | 37.00 | 37.17 | 36.02 | 36.14 | 3,640,799 | -1.24(-3.32%) |