Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.40 | 35.62 | 35.19 | 35.29 | 40,188,680 | -0.26(-0.74%) |
Mar 30, 2015 | 35.68 | 36.06 | 35.51 | 35.56 | 40,363,156 | -0.01(-0.02%) |
Mar 27, 2015 | 35.70 | 35.96 | 35.45 | 35.57 | 39,629,376 | -0.21(-0.58%) |
Mar 26, 2015 | 35.78 | 36.12 | 35.52 | 35.77 | 43,192,672 | -0.22(-0.60%) |
Mar 25, 2015 | 37.26 | 37.26 | 35.97 | 35.99 | 50,073,768 | -1.25(-3.36%) |
Mar 24, 2015 | 37.14 | 37.47 | 37.11 | 37.24 | 29,388,192 | +0.04(+0.11%) |
Mar 23, 2015 | 37.22 | 37.44 | 37.14 | 37.20 | 30,233,748 | -0.02(-0.06%) |
Mar 20, 2015 | 36.95 | 37.31 | 36.88 | 37.22 | 82,831,848 | +0.52(+1.41%) |
Mar 19, 2015 | 36.69 | 36.97 | 36.65 | 36.71 | 39,026,912 | -0.19(-0.51%) |
Mar 18, 2015 | 35.96 | 37.18 | 35.88 | 36.89 | 50,910,776 | +0.70(+1.93%) |
Mar 17, 2015 | 35.91 | 36.31 | 35.72 | 36.19 | 36,484,784 | +0.12(+0.32%) |
Mar 16, 2015 | 36.00 | 36.15 | 35.83 | 36.08 | 40,629,404 | +0.16(+0.43%) |
Mar 13, 2015 | 35.33 | 36.00 | 35.25 | 35.92 | 66,823,124 | +0.31(+0.88%) |
Mar 12, 2015 | 35.88 | 36.16 | 35.47 | 35.61 | 69,109,000 | -0.83(-2.29%) |
Mar 11, 2015 | 36.73 | 36.78 | 36.32 | 36.44 | 37,110,624 | -0.04(-0.12%) |
Mar 10, 2015 | 36.76 | 37.08 | 36.49 | 36.49 | 45,109,400 | -0.71(-1.91%) |
Mar 09, 2015 | 36.62 | 37.44 | 36.62 | 37.20 | 36,986,896 | +0.43(+1.16%) |
Mar 06, 2015 | 37.33 | 37.42 | 36.59 | 36.77 | 41,757,504 | -0.65(-1.74%) |
Mar 05, 2015 | 37.39 | 37.54 | 37.17 | 37.42 | 26,704,598 | +0.05(+0.13%) |
Mar 04, 2015 | 37.34 | 37.51 | 37.22 | 37.38 | 29,661,560 | -0.20(-0.52%) |
Mar 03, 2015 | 37.81 | 38.05 | 37.48 | 37.57 | 36,501,152 | -0.52(-1.37%) |
Mar 02, 2015 | 37.91 | 38.36 | 37.80 | 38.09 | 36,774,000 | +0.03(+0.07%) |
Feb 27, 2015 | 38.31 | 38.37 | 37.90 | 38.07 | 38,945,496 | -0.18(-0.47%) |
Feb 26, 2015 | 38.19 | 38.40 | 38.10 | 38.24 | 30,558,826 | +0.06(+0.15%) |
Feb 25, 2015 | 38.15 | 38.27 | 38.02 | 38.19 | 34,272,564 | -0.09(-0.23%) |
Feb 24, 2015 | 38.33 | 38.46 | 38.13 | 38.27 | 29,109,112 | -0.05(-0.14%) |
Feb 23, 2015 | 37.94 | 38.36 | 37.89 | 38.33 | 37,459,872 | +0.26(+0.67%) |
Feb 20, 2015 | 37.77 | 38.09 | 37.58 | 38.07 | 34,237,848 | +0.31(+0.82%) |
Feb 19, 2015 | 37.48 | 37.78 | 37.37 | 37.76 | 31,793,082 | -0.03(-0.07%) |
Feb 18, 2015 | 37.87 | 37.94 | 37.67 | 37.79 | 31,224,958 | -0.04(-0.11%) |
Feb 17, 2015 | 38.17 | 38.20 | 37.49 | 37.83 | 38,815,464 | +0.02(+0.05%) |
Feb 13, 2015 | 37.39 | 37.81 | 37.81 | 37.81 | 46,714,028 | +0.67(+1.81%) |
Feb 12, 2015 | 36.77 | 37.14 | 36.64 | 37.14 | 38,590,768 | +0.61(+1.68%) |
Feb 11, 2015 | 36.76 | 36.76 | 36.38 | 36.53 | 44,386,420 | -0.19(-0.52%) |
Feb 10, 2015 | 36.84 | 36.87 | 36.36 | 36.72 | 34,420,244 | +0.21(+0.57%) |
Feb 09, 2015 | 36.41 | 36.84 | 36.38 | 36.51 | 36,403,588 | -0.04(-0.12%) |
Feb 06, 2015 | 36.79 | 36.88 | 36.33 | 36.56 | 40,161,000 | -0.03(-0.09%) |
Feb 05, 2015 | 36.39 | 36.75 | 36.08 | 36.59 | 42,398,312 | +0.53(+1.46%) |
Feb 04, 2015 | 36.15 | 36.37 | 35.86 | 36.06 | 48,271,520 | +0.21(+0.58%) |
Feb 03, 2015 | 35.88 | 36.14 | 35.38 | 35.86 | 60,420,596 | +0.28(+0.78%) |
Feb 02, 2015 | 34.99 | 35.66 | 34.68 | 35.58 | 58,406,748 | +0.76(+2.18%) |
Jan 30, 2015 | 35.81 | 35.83 | 34.78 | 34.82 | 90,498,800 | -1.39(-3.83%) |
Jan 29, 2015 | 35.28 | 36.31 | 35.16 | 36.21 | 73,754,584 | +0.71(+1.99%) |
Jan 28, 2015 | 36.84 | 36.88 | 35.48 | 35.50 | 97,998,968 | -1.27(-3.45%) |
Jan 27, 2015 | 37.02 | 37.24 | 36.29 | 36.77 | 196,225,440 | -3.75(-9.25%) |
Jan 26, 2015 | 40.51 | 40.63 | 39.86 | 40.52 | 48,472,484 | -0.15(-0.36%) |
Jan 23, 2015 | 40.82 | 40.85 | 40.34 | 40.67 | 30,409,840 | +0.04(+0.11%) |
Jan 22, 2015 | 39.98 | 40.63 | 39.72 | 40.62 | 41,645,420 | +1.04(+2.63%) |
Jan 21, 2015 | 39.60 | 39.77 | 39.20 | 39.58 | 43,058,832 | -0.41(-1.01%) |
Jan 20, 2015 | 39.91 | 40.21 | 39.28 | 39.99 | 41,921,912 | +0.13(+0.32%) |
Jan 16, 2015 | 39.05 | 39.89 | 38.93 | 39.86 | 41,412,512 | +0.66(+1.67%) |
Jan 15, 2015 | 39.84 | 39.98 | 39.14 | 39.20 | 37,991,152 | -0.41(-1.03%) |
Jan 14, 2015 | 39.62 | 39.86 | 39.32 | 39.61 | 34,476,044 | -0.34(-0.86%) |
Jan 13, 2015 | 40.49 | 41.30 | 39.70 | 39.96 | 40,911,944 | -0.21(-0.53%) |
Jan 12, 2015 | 40.87 | 40.98 | 39.96 | 40.17 | 27,420,440 | -0.51(-1.25%) |
Jan 09, 2015 | 41.04 | 41.22 | 40.43 | 40.68 | 27,779,260 | -0.34(-0.84%) |
Jan 08, 2015 | 40.30 | 41.16 | 40.27 | 41.02 | 34,380,672 | +1.17(+2.94%) |
Jan 07, 2015 | 39.63 | 40.05 | 39.21 | 39.85 | 33,772,596 | +0.50(+1.27%) |
Jan 06, 2015 | 39.98 | 40.30 | 39.25 | 39.35 | 42,282,000 | -0.58(-1.46%) |
Jan 05, 2015 | 39.97 | 40.28 | 39.86 | 39.93 | 46,021,288 | -0.37(-0.93%) |