Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.50 | 33.50 | 32.90 | 33.08 | 5,939,949 | -0.67(-1.98%) |
Mar 30, 2015 | 33.84 | 33.92 | 33.40 | 33.75 | 3,474,902 | +0.20(+0.61%) |
Mar 27, 2015 | 34.17 | 34.28 | 33.43 | 33.55 | 4,620,822 | -0.49(-1.43%) |
Mar 26, 2015 | 33.38 | 34.50 | 33.14 | 34.03 | 6,690,398 | -0.05(-0.16%) |
Mar 25, 2015 | 35.26 | 35.50 | 33.98 | 34.09 | 6,854,036 | -1.09(-3.10%) |
Mar 24, 2015 | 35.31 | 35.68 | 35.13 | 35.18 | 4,470,333 | -0.33(-0.94%) |
Mar 23, 2015 | 35.93 | 36.32 | 35.36 | 35.51 | 4,170,370 | -0.42(-1.17%) |
Mar 20, 2015 | 35.71 | 36.05 | 35.42 | 35.93 | 7,625,898 | +0.51(+1.44%) |
Mar 19, 2015 | 35.16 | 35.53 | 35.16 | 35.42 | 3,886,543 | +0.26(+0.73%) |
Mar 18, 2015 | 34.75 | 35.45 | 34.26 | 35.16 | 7,788,222 | +1.04(+3.05%) |
Mar 17, 2015 | 34.63 | 34.71 | 34.11 | 34.12 | 5,188,818 | -0.75(-2.14%) |
Mar 16, 2015 | 34.84 | 34.96 | 34.32 | 34.87 | 6,702,490 | +0.69(+2.01%) |
Mar 13, 2015 | 34.49 | 34.74 | 33.58 | 34.18 | 6,376,984 | -0.49(-1.42%) |
Mar 12, 2015 | 33.58 | 35.05 | 33.42 | 34.67 | 9,018,883 | +0.11(+0.32%) |
Mar 11, 2015 | 34.58 | 34.80 | 34.02 | 34.56 | 7,171,101 | -0.03(-0.09%) |
Mar 10, 2015 | 36.03 | 36.11 | 34.44 | 34.60 | 10,581,074 | -1.63(-4.51%) |
Mar 09, 2015 | 36.20 | 36.80 | 36.13 | 36.23 | 5,164,033 | +0.05(+0.14%) |
Mar 06, 2015 | 36.95 | 37.19 | 36.08 | 36.18 | 5,932,013 | -0.98(-2.63%) |
Mar 05, 2015 | 36.95 | 37.35 | 36.50 | 37.15 | 5,464,472 | +0.23(+0.61%) |
Mar 04, 2015 | 37.18 | 37.40 | 36.39 | 36.93 | 6,551,335 | -0.47(-1.26%) |
Mar 03, 2015 | 38.34 | 38.46 | 36.76 | 37.40 | 10,311,434 | -1.74(-4.45%) |
Mar 02, 2015 | 38.92 | 40.30 | 38.80 | 39.14 | 6,422,525 | +0.28(+0.72%) |
Feb 27, 2015 | 38.47 | 38.90 | 38.26 | 38.86 | 4,328,764 | +0.28(+0.72%) |
Feb 26, 2015 | 38.24 | 38.70 | 38.23 | 38.58 | 3,784,119 | +0.42(+1.10%) |
Feb 25, 2015 | 38.18 | 38.30 | 37.85 | 38.16 | 5,142,448 | -0.43(-1.12%) |
Feb 24, 2015 | 39.25 | 39.34 | 38.15 | 38.59 | 5,631,845 | -0.82(-2.08%) |
Feb 23, 2015 | 39.62 | 39.69 | 39.23 | 39.41 | 2,432,935 | -0.12(-0.31%) |
Feb 20, 2015 | 39.06 | 39.55 | 38.70 | 39.54 | 2,747,493 | +0.46(+1.17%) |
Feb 19, 2015 | 38.74 | 39.14 | 38.74 | 39.08 | 2,030,875 | +0.18(+0.46%) |
Feb 18, 2015 | 38.82 | 39.02 | 38.43 | 38.90 | 3,418,773 | +0.02(+0.05%) |
Feb 17, 2015 | 39.19 | 39.29 | 38.65 | 38.88 | 3,646,116 | -0.44(-1.11%) |
Feb 13, 2015 | 39.31 | 39.32 | 39.32 | 39.32 | 4,036,014 | +0.43(+1.10%) |
Feb 12, 2015 | 39.00 | 39.24 | 38.70 | 38.89 | 2,878,208 | +0.23(+0.59%) |
Feb 11, 2015 | 38.32 | 38.86 | 38.10 | 38.66 | 4,757,206 | +0.38(+1.00%) |
Feb 10, 2015 | 38.43 | 38.89 | 37.84 | 38.28 | 5,377,572 | -0.13(-0.33%) |
Feb 09, 2015 | 37.84 | 38.63 | 37.51 | 38.40 | 5,605,020 | +0.29(+0.77%) |
Feb 06, 2015 | 38.18 | 38.94 | 38.02 | 38.11 | 6,631,316 | +0.04(+0.12%) |
Feb 05, 2015 | 37.88 | 38.25 | 37.68 | 38.07 | 3,474,561 | +0.30(+0.80%) |
Feb 04, 2015 | 37.17 | 38.10 | 37.17 | 37.76 | 6,425,747 | +0.43(+1.15%) |
Feb 03, 2015 | 36.49 | 37.42 | 36.46 | 37.34 | 6,727,081 | +0.91(+2.51%) |
Feb 02, 2015 | 35.61 | 36.51 | 35.22 | 36.42 | 7,969,576 | +0.86(+2.41%) |
Jan 30, 2015 | 36.72 | 36.96 | 35.48 | 35.57 | 8,735,409 | -1.42(-3.85%) |
Jan 29, 2015 | 36.01 | 37.16 | 35.96 | 36.99 | 8,007,258 | +0.74(+2.03%) |
Jan 28, 2015 | 36.60 | 37.03 | 36.22 | 36.25 | 12,184,942 | +0.29(+0.81%) |
Jan 27, 2015 | 37.18 | 37.18 | 35.60 | 35.96 | 12,816,992 | -1.26(-3.38%) |
Jan 26, 2015 | 37.13 | 37.96 | 35.62 | 37.22 | 24,312,062 | -3.10(-7.69%) |
Jan 23, 2015 | 40.42 | 40.59 | 40.00 | 40.32 | 4,116,929 | +0.03(+0.06%) |
Jan 22, 2015 | 39.79 | 40.62 | 39.27 | 40.29 | 5,654,698 | +0.41(+1.03%) |
Jan 21, 2015 | 39.52 | 40.11 | 39.32 | 39.88 | 2,735,899 | +0.11(+0.27%) |
Jan 20, 2015 | 40.10 | 40.32 | 39.28 | 39.77 | 2,813,134 | -0.18(-0.46%) |
Jan 16, 2015 | 39.30 | 40.03 | 38.92 | 39.96 | 3,967,815 | +0.71(+1.81%) |
Jan 15, 2015 | 40.71 | 40.93 | 39.13 | 39.25 | 5,637,199 | -1.46(-3.58%) |
Jan 14, 2015 | 40.47 | 40.79 | 40.08 | 40.70 | 2,809,185 | -0.10(-0.25%) |
Jan 13, 2015 | 41.39 | 42.16 | 40.41 | 40.80 | 3,402,558 | -0.18(-0.45%) |
Jan 12, 2015 | 41.75 | 41.87 | 40.81 | 40.98 | 3,328,797 | -0.89(-2.11%) |
Jan 09, 2015 | 41.43 | 42.20 | 41.26 | 41.87 | 4,040,253 | +0.64(+1.55%) |
Jan 08, 2015 | 40.96 | 41.70 | 40.65 | 41.23 | 5,481,973 | +0.73(+1.80%) |
Jan 07, 2015 | 40.40 | 40.83 | 39.81 | 40.50 | 2,993,706 | +0.26(+0.64%) |
Jan 06, 2015 | 41.53 | 41.53 | 40.08 | 40.24 | 5,436,509 | -1.14(-2.76%) |
Jan 05, 2015 | 41.50 | 41.90 | 41.08 | 41.38 | 3,585,665 | -0.22(-0.53%) |