Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.23 | 32.50 | 32.12 | 32.16 | 585,596 | -0.17(-0.53%) |
Mar 30, 2015 | 32.73 | 32.87 | 32.08 | 32.33 | 798,021 | -0.12(-0.37%) |
Mar 27, 2015 | 32.30 | 32.74 | 32.25 | 32.45 | 993,989 | +0.20(+0.62%) |
Mar 26, 2015 | 32.60 | 32.65 | 32.13 | 32.25 | 1,542,655 | -0.50(-1.53%) |
Mar 25, 2015 | 33.19 | 33.45 | 32.52 | 32.75 | 1,578,381 | -0.45(-1.36%) |
Mar 24, 2015 | 33.17 | 33.98 | 33.17 | 33.20 | 1,153,958 | +0.08(+0.24%) |
Mar 23, 2015 | 32.66 | 33.27 | 32.52 | 33.12 | 1,935,903 | +0.19(+0.58%) |
Mar 20, 2015 | 32.78 | 33.16 | 32.76 | 32.93 | 1,055,968 | +0.17(+0.52%) |
Mar 19, 2015 | 32.97 | 33.30 | 32.70 | 32.76 | 2,090,180 | -0.39(-1.18%) |
Mar 18, 2015 | 33.00 | 33.44 | 32.95 | 33.15 | 1,519,364 | +0.39(+1.19%) |
Mar 17, 2015 | 32.45 | 33.12 | 32.35 | 32.76 | 1,068,496 | +0.30(+0.94%) |
Mar 16, 2015 | 33.33 | 33.53 | 32.37 | 32.45 | 2,957,943 | -0.88(-2.63%) |
Mar 13, 2015 | 33.55 | 34.27 | 33.15 | 33.33 | 1,441,640 | -0.17(-0.51%) |
Mar 12, 2015 | 35.00 | 35.00 | 33.46 | 33.50 | 2,348,485 | -1.48(-4.23%) |
Mar 11, 2015 | 36.04 | 36.75 | 34.27 | 34.98 | 2,679,958 | -1.22(-3.37%) |
Mar 10, 2015 | 36.09 | 36.49 | 35.77 | 36.20 | 897,725 | -0.30(-0.82%) |
Mar 09, 2015 | 37.07 | 37.13 | 36.13 | 36.50 | 807,384 | -0.41(-1.11%) |
Mar 06, 2015 | 37.33 | 37.58 | 36.73 | 36.91 | 690,832 | -0.33(-0.89%) |
Mar 05, 2015 | 36.81 | 37.63 | 36.48 | 37.24 | 621,056 | +0.43(+1.17%) |
Mar 04, 2015 | 36.68 | 36.76 | 36.33 | 36.81 | 873,270 | +0.05(+0.14%) |
Mar 03, 2015 | 36.50 | 37.34 | 36.50 | 36.76 | 643,199 | +0.01(+0.03%) |
Mar 02, 2015 | 37.00 | 37.39 | 36.14 | 36.75 | 993,944 | -0.37(-1.00%) |
Feb 27, 2015 | 37.10 | 37.71 | 37.00 | 37.12 | 537,540 | -0.27(-0.72%) |
Feb 26, 2015 | 37.52 | 37.64 | 37.21 | 37.39 | 694,161 | -0.28(-0.74%) |
Feb 25, 2015 | 38.18 | 38.18 | 37.52 | 37.67 | 465,710 | -0.08(-0.21%) |
Feb 24, 2015 | 37.39 | 37.81 | 37.26 | 37.75 | 420,354 | +0.36(+0.96%) |
Feb 23, 2015 | 37.76 | 38.00 | 36.86 | 37.39 | 813,010 | -0.44(-1.16%) |
Feb 20, 2015 | 38.27 | 38.29 | 37.59 | 37.83 | 477,824 | -0.51(-1.33%) |
Feb 19, 2015 | 38.18 | 38.44 | 38.07 | 38.34 | 505,376 | +0.22(+0.58%) |
Feb 18, 2015 | 38.19 | 38.60 | 37.91 | 38.12 | 520,189 | -0.11(-0.29%) |
Feb 17, 2015 | 38.13 | 38.64 | 38.01 | 38.23 | 516,990 | -0.14(-0.36%) |
Feb 13, 2015 | 38.16 | 38.37 | 38.37 | 38.37 | 1,000,000 | +0.59(+1.56%) |
Feb 12, 2015 | 37.18 | 38.22 | 37.15 | 37.78 | 837,737 | +0.63(+1.70%) |
Feb 11, 2015 | 36.74 | 37.73 | 36.61 | 37.15 | 963,990 | +0.35(+0.95%) |
Feb 10, 2015 | 37.10 | 37.20 | 36.70 | 36.80 | 417,451 | -0.05(-0.14%) |
Feb 09, 2015 | 36.69 | 37.30 | 36.69 | 36.85 | 876,429 | -0.16(-0.45%) |
Feb 06, 2015 | 37.08 | 37.27 | 36.49 | 37.02 | 727,881 | -0.26(-0.68%) |
Feb 05, 2015 | 37.51 | 37.69 | 37.02 | 37.27 | 475,124 | -0.27(-0.73%) |
Feb 04, 2015 | 36.99 | 37.79 | 36.99 | 37.55 | 743,428 | +0.52(+1.42%) |
Feb 03, 2015 | 36.65 | 37.75 | 36.27 | 37.02 | 895,655 | +0.72(+1.98%) |
Feb 02, 2015 | 36.23 | 36.75 | 36.00 | 36.30 | 887,751 | +0.08(+0.22%) |
Jan 30, 2015 | 36.06 | 36.58 | 36.06 | 36.22 | 653,600 | -0.02(-0.06%) |
Jan 29, 2015 | 36.29 | 36.49 | 35.95 | 36.24 | 568,753 | -0.39(-1.06%) |
Jan 28, 2015 | 37.10 | 37.14 | 36.21 | 36.63 | 705,413 | -0.32(-0.87%) |
Jan 27, 2015 | 36.55 | 37.35 | 36.48 | 36.95 | 536,341 | -0.12(-0.32%) |
Jan 26, 2015 | 36.95 | 37.48 | 36.76 | 37.07 | 353,452 | +0.10(+0.27%) |
Jan 23, 2015 | 37.09 | 37.50 | 36.78 | 36.97 | 391,892 | +0.03(+0.08%) |
Jan 22, 2015 | 36.91 | 37.38 | 36.68 | 36.94 | 854,485 | +0.14(+0.38%) |
Jan 21, 2015 | 36.00 | 37.50 | 36.00 | 36.80 | 988,371 | +0.51(+1.41%) |
Jan 20, 2015 | 35.69 | 36.59 | 35.66 | 36.29 | 917,305 | +0.60(+1.68%) |
Jan 16, 2015 | 35.16 | 36.18 | 35.16 | 35.69 | 1,191,857 | +0.53(+1.51%) |
Jan 15, 2015 | 35.85 | 36.11 | 34.89 | 35.16 | 1,149,001 | -0.57(-1.60%) |
Jan 14, 2015 | 35.49 | 35.94 | 34.89 | 35.73 | 904,512 | -0.05(-0.15%) |
Jan 13, 2015 | 36.10 | 36.47 | 35.51 | 35.78 | 607,280 | -0.26(-0.71%) |
Jan 12, 2015 | 36.11 | 36.31 | 35.61 | 36.04 | 946,577 | -0.23(-0.63%) |
Jan 09, 2015 | 36.32 | 36.93 | 36.22 | 36.27 | 1,063,123 | -0.05(-0.14%) |
Jan 08, 2015 | 35.66 | 36.62 | 35.42 | 36.32 | 1,011,007 | +0.66(+1.85%) |
Jan 07, 2015 | 36.55 | 37.03 | 35.51 | 35.66 | 2,147,321 | -1.42(-3.83%) |
Jan 06, 2015 | 37.43 | 37.43 | 36.51 | 37.08 | 995,249 | -0.44(-1.17%) |
Jan 05, 2015 | 37.53 | 38.16 | 37.08 | 37.52 | 761,419 | -0.29(-0.77%) |