Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.13 | 38.23 | 37.98 | 38.05 | 878,515 | -0.21(-0.54%) |
Mar 30, 2015 | 38.08 | 38.37 | 38.03 | 38.26 | 514,938 | +0.49(+1.29%) |
Mar 27, 2015 | 37.80 | 37.86 | 37.66 | 37.77 | 274,052 | -0.03(-0.09%) |
Mar 26, 2015 | 37.71 | 37.97 | 37.56 | 37.81 | 324,733 | -0.07(-0.19%) |
Mar 25, 2015 | 38.40 | 38.48 | 37.87 | 37.88 | 440,521 | -0.58(-1.51%) |
Mar 24, 2015 | 38.75 | 38.75 | 38.46 | 38.46 | 255,226 | -0.28(-0.73%) |
Mar 23, 2015 | 38.90 | 39.04 | 38.74 | 38.74 | 346,796 | -0.17(-0.43%) |
Mar 20, 2015 | 38.61 | 38.96 | 38.51 | 38.91 | 1,101,353 | +0.52(+1.35%) |
Mar 19, 2015 | 38.63 | 38.63 | 38.26 | 38.39 | 367,680 | -0.31(-0.80%) |
Mar 18, 2015 | 38.39 | 38.78 | 38.22 | 38.70 | 260,361 | +0.25(+0.65%) |
Mar 17, 2015 | 38.35 | 38.53 | 38.27 | 38.45 | 216,247 | -0.06(-0.17%) |
Mar 16, 2015 | 38.22 | 38.55 | 38.22 | 38.51 | 254,171 | +0.42(+1.11%) |
Mar 13, 2015 | 38.23 | 38.33 | 37.89 | 38.09 | 776,724 | -0.30(-0.78%) |
Mar 12, 2015 | 37.80 | 38.39 | 37.80 | 38.39 | 1,257,018 | +0.80(+2.12%) |
Mar 11, 2015 | 37.50 | 37.69 | 37.46 | 37.59 | 1,222,796 | +0.20(+0.52%) |
Mar 10, 2015 | 37.81 | 37.81 | 37.40 | 37.40 | 1,084,492 | -0.72(-1.90%) |
Mar 09, 2015 | 38.03 | 38.17 | 37.98 | 38.12 | 1,001,627 | +0.19(+0.49%) |
Mar 06, 2015 | 38.25 | 38.52 | 37.88 | 37.93 | 1,717,405 | -0.35(-0.92%) |
Mar 05, 2015 | 38.19 | 38.31 | 38.09 | 38.28 | 668,904 | +0.15(+0.39%) |
Mar 04, 2015 | 38.23 | 38.38 | 38.03 | 38.14 | 343,944 | -0.24(-0.63%) |
Mar 03, 2015 | 38.30 | 38.46 | 38.28 | 38.38 | 3,377,708 | -0.12(-0.31%) |
Mar 02, 2015 | 38.19 | 38.50 | 38.19 | 38.50 | 815,968 | +0.33(+0.86%) |
Feb 27, 2015 | 38.30 | 38.34 | 38.17 | 38.17 | 393,549 | -0.13(-0.34%) |
Feb 26, 2015 | 38.43 | 38.43 | 38.18 | 38.30 | 332,671 | -0.12(-0.31%) |
Feb 25, 2015 | 38.43 | 38.55 | 38.36 | 38.42 | 259,330 | +0.03(+0.07%) |
Feb 24, 2015 | 38.30 | 38.51 | 38.29 | 38.40 | 703,060 | +0.08(+0.21%) |
Feb 23, 2015 | 38.32 | 38.32 | 38.12 | 38.31 | 390,599 | -0.09(-0.23%) |
Feb 20, 2015 | 37.99 | 38.41 | 37.83 | 38.40 | 845,987 | +0.33(+0.86%) |
Feb 19, 2015 | 38.15 | 38.21 | 38.02 | 38.08 | 570,854 | -0.17(-0.46%) |
Feb 18, 2015 | 38.34 | 38.34 | 38.15 | 38.25 | 378,701 | -0.18(-0.47%) |
Feb 17, 2015 | 38.29 | 38.51 | 38.24 | 38.43 | 416,564 | +0.11(+0.29%) |
Feb 13, 2015 | 38.34 | 38.32 | 38.32 | 38.32 | 389,222 | -0.02(-0.04%) |
Feb 12, 2015 | 37.99 | 38.38 | 37.99 | 38.34 | 437,698 | +0.42(+1.11%) |
Feb 11, 2015 | 37.86 | 38.01 | 37.69 | 37.91 | 548,344 | +0.03(+0.07%) |
Feb 10, 2015 | 37.89 | 38.03 | 37.63 | 37.89 | 913,323 | +0.21(+0.57%) |
Feb 09, 2015 | 37.67 | 37.84 | 37.59 | 37.68 | 1,284,508 | -0.17(-0.44%) |
Feb 06, 2015 | 37.98 | 38.20 | 37.76 | 37.84 | 875,007 | +0.08(+0.21%) |
Feb 05, 2015 | 37.40 | 37.77 | 37.40 | 37.76 | 1,087,585 | +0.42(+1.12%) |
Feb 04, 2015 | 37.31 | 37.58 | 37.24 | 37.34 | 1,136,037 | -0.03(-0.07%) |
Feb 03, 2015 | 36.90 | 37.38 | 36.90 | 37.37 | 957,798 | +0.62(+1.68%) |
Feb 02, 2015 | 36.36 | 36.80 | 36.02 | 36.75 | 20,127,308 | +0.49(+1.34%) |
Jan 30, 2015 | 36.56 | 36.79 | 36.25 | 36.27 | 1,310,941 | -0.54(-1.47%) |
Jan 29, 2015 | 36.54 | 36.85 | 36.34 | 36.81 | 704,214 | +0.33(+0.91%) |
Jan 28, 2015 | 37.29 | 37.33 | 36.48 | 36.48 | 1,686,319 | -0.68(-1.82%) |
Jan 27, 2015 | 37.21 | 37.36 | 37.00 | 37.15 | 706,034 | -0.36(-0.96%) |
Jan 26, 2015 | 37.32 | 37.53 | 37.14 | 37.51 | 3,368,061 | +0.18(+0.48%) |
Jan 23, 2015 | 37.57 | 37.69 | 37.31 | 37.34 | 562,162 | -0.34(-0.92%) |
Jan 22, 2015 | 36.97 | 37.70 | 36.79 | 37.68 | 1,821,932 | +0.89(+2.42%) |
Jan 21, 2015 | 36.64 | 36.97 | 36.50 | 36.79 | 1,280,653 | +0.04(+0.10%) |
Jan 20, 2015 | 36.98 | 37.12 | 36.59 | 36.75 | 13,065,956 | -0.12(-0.33%) |
Jan 16, 2015 | 36.39 | 36.91 | 36.29 | 36.88 | 2,756,913 | +0.44(+1.22%) |
Jan 15, 2015 | 36.74 | 36.93 | 36.41 | 36.43 | 1,042,006 | -0.41(-1.12%) |
Jan 14, 2015 | 36.79 | 36.95 | 36.41 | 36.85 | 1,731,159 | -0.46(-1.22%) |
Jan 13, 2015 | 37.71 | 37.89 | 37.06 | 37.30 | 894,442 | -0.12(-0.32%) |
Jan 12, 2015 | 37.70 | 37.75 | 37.32 | 37.42 | 845,039 | -0.28(-0.73%) |
Jan 09, 2015 | 38.23 | 38.23 | 37.66 | 37.70 | 659,461 | -0.48(-1.26%) |
Jan 08, 2015 | 37.93 | 38.22 | 37.93 | 38.18 | 657,133 | +0.55(+1.45%) |
Jan 07, 2015 | 37.59 | 37.68 | 37.32 | 37.63 | 659,306 | +0.39(+1.05%) |
Jan 06, 2015 | 37.74 | 37.82 | 37.07 | 37.24 | 1,026,890 | -0.50(-1.32%) |
Jan 05, 2015 | 38.20 | 38.24 | 37.65 | 37.74 | 1,359,304 | -0.72(-1.86%) |