Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.90 | 39.10 | 38.57 | 38.72 | 1,087,088 | -0.35(-0.89%) |
Mar 30, 2015 | 38.33 | 39.33 | 38.28 | 39.07 | 1,291,289 | +1.01(+2.65%) |
Mar 27, 2015 | 37.84 | 38.14 | 37.53 | 38.06 | 731,309 | +0.10(+0.26%) |
Mar 26, 2015 | 38.11 | 38.37 | 37.92 | 37.96 | 693,446 | -0.17(-0.45%) |
Mar 25, 2015 | 38.42 | 38.47 | 37.90 | 38.13 | 945,099 | -0.11(-0.30%) |
Mar 24, 2015 | 38.37 | 38.50 | 37.95 | 38.25 | 1,137,698 | -0.17(-0.44%) |
Mar 23, 2015 | 38.71 | 38.90 | 38.41 | 38.42 | 1,091,736 | -0.25(-0.65%) |
Mar 20, 2015 | 38.68 | 38.83 | 38.46 | 38.67 | 2,268,087 | +0.21(+0.55%) |
Mar 19, 2015 | 38.72 | 38.72 | 37.99 | 38.46 | 942,965 | -0.48(-1.23%) |
Mar 18, 2015 | 37.99 | 39.17 | 37.81 | 38.94 | 1,123,119 | +0.72(+1.89%) |
Mar 17, 2015 | 38.11 | 38.53 | 38.11 | 38.21 | 1,103,610 | -0.15(-0.38%) |
Mar 16, 2015 | 38.25 | 38.56 | 37.94 | 38.36 | 1,268,672 | +0.16(+0.43%) |
Mar 13, 2015 | 38.31 | 38.43 | 37.88 | 38.20 | 1,536,317 | -0.29(-0.76%) |
Mar 12, 2015 | 38.76 | 38.83 | 38.19 | 38.49 | 1,550,095 | +0.01(+0.02%) |
Mar 11, 2015 | 39.16 | 39.16 | 38.24 | 38.48 | 2,025,080 | -0.54(-1.37%) |
Mar 10, 2015 | 39.62 | 39.94 | 38.93 | 39.02 | 2,304,725 | -0.96(-2.40%) |
Mar 09, 2015 | 39.81 | 40.38 | 39.81 | 39.98 | 1,302,453 | +0.33(+0.82%) |
Mar 06, 2015 | 39.90 | 40.24 | 39.61 | 39.65 | 1,231,220 | -0.59(-1.47%) |
Mar 05, 2015 | 40.55 | 40.55 | 39.98 | 40.24 | 869,828 | -0.36(-0.88%) |
Mar 04, 2015 | 40.52 | 40.62 | 40.21 | 40.60 | 780,168 | -0.02(-0.04%) |
Mar 03, 2015 | 40.65 | 40.88 | 40.46 | 40.62 | 859,738 | +0.03(+0.08%) |
Mar 02, 2015 | 40.20 | 40.81 | 39.94 | 40.59 | 1,228,133 | +0.16(+0.40%) |
Feb 27, 2015 | 40.45 | 40.78 | 40.25 | 40.42 | 977,618 | -0.17(-0.42%) |
Feb 26, 2015 | 40.90 | 41.27 | 40.53 | 40.59 | 1,050,337 | -0.39(-0.95%) |
Feb 25, 2015 | 40.74 | 41.16 | 40.55 | 40.98 | 1,068,946 | +0.28(+0.70%) |
Feb 24, 2015 | 40.59 | 41.00 | 40.55 | 40.70 | 979,245 | +0.19(+0.46%) |
Feb 23, 2015 | 40.82 | 41.11 | 40.36 | 40.51 | 1,232,272 | -0.50(-1.21%) |
Feb 20, 2015 | 40.63 | 41.03 | 40.14 | 41.01 | 1,300,551 | -0.02(-0.06%) |
Feb 19, 2015 | 40.72 | 41.26 | 40.60 | 41.03 | 1,369,393 | -0.02(-0.06%) |
Feb 18, 2015 | 40.28 | 41.41 | 40.28 | 41.06 | 1,454,048 | +0.54(+1.34%) |
Feb 17, 2015 | 40.33 | 40.61 | 40.02 | 40.51 | 1,362,782 | +0.06(+0.14%) |
Feb 13, 2015 | 39.81 | 40.46 | 40.46 | 40.46 | 1,514,847 | +0.79(+1.99%) |
Feb 12, 2015 | 40.04 | 40.16 | 39.37 | 39.67 | 920,087 | +0.01(+0.02%) |
Feb 11, 2015 | 39.15 | 39.78 | 38.81 | 39.66 | 795,491 | +0.37(+0.93%) |
Feb 10, 2015 | 39.97 | 39.97 | 39.05 | 39.29 | 1,218,334 | -0.58(-1.44%) |
Feb 09, 2015 | 39.35 | 40.31 | 39.35 | 39.87 | 1,354,389 | +0.24(+0.59%) |
Feb 06, 2015 | 39.62 | 39.89 | 39.29 | 39.63 | 1,163,775 | +0.04(+0.10%) |
Feb 05, 2015 | 38.69 | 39.63 | 38.43 | 39.59 | 1,741,520 | +0.99(+2.56%) |
Feb 04, 2015 | 39.29 | 39.81 | 38.43 | 38.60 | 3,478,918 | -1.09(-2.74%) |
Feb 03, 2015 | 37.55 | 39.94 | 36.03 | 39.69 | 5,255,348 | +3.45(+9.51%) |
Feb 02, 2015 | 35.19 | 36.30 | 35.08 | 36.25 | 2,580,716 | +1.11(+3.16%) |
Jan 30, 2015 | 35.21 | 35.21 | 34.93 | 35.13 | 1,757,529 | -0.24(-0.69%) |
Jan 29, 2015 | 34.86 | 35.51 | 34.72 | 35.38 | 1,288,998 | +0.50(+1.44%) |
Jan 28, 2015 | 35.30 | 35.30 | 34.82 | 34.88 | 1,273,437 | -0.23(-0.65%) |
Jan 27, 2015 | 35.44 | 35.60 | 34.96 | 35.10 | 1,334,972 | -1.04(-2.87%) |
Jan 26, 2015 | 35.48 | 36.16 | 35.24 | 36.14 | 1,521,266 | +0.78(+2.20%) |
Jan 23, 2015 | 35.79 | 36.03 | 35.30 | 35.36 | 985,103 | -0.62(-1.71%) |
Jan 22, 2015 | 35.81 | 36.12 | 35.57 | 35.98 | 1,397,980 | +0.41(+1.14%) |
Jan 21, 2015 | 35.15 | 35.65 | 35.07 | 35.57 | 1,055,399 | +0.25(+0.71%) |
Jan 20, 2015 | 35.17 | 35.50 | 34.87 | 35.32 | 1,232,152 | +0.19(+0.55%) |
Jan 16, 2015 | 34.71 | 35.28 | 34.71 | 35.13 | 1,140,308 | +0.28(+0.79%) |
Jan 15, 2015 | 35.52 | 35.69 | 34.85 | 34.85 | 1,197,031 | -0.40(-1.13%) |
Jan 14, 2015 | 34.80 | 35.30 | 34.40 | 35.25 | 1,325,541 | +0.19(+0.53%) |
Jan 13, 2015 | 35.26 | 35.52 | 34.69 | 35.06 | 956,353 | +0.02(+0.05%) |
Jan 12, 2015 | 34.86 | 35.19 | 34.56 | 35.05 | 1,389,402 | +0.05(+0.14%) |
Jan 09, 2015 | 35.47 | 35.51 | 34.83 | 35.00 | 1,030,859 | -0.37(-1.05%) |
Jan 08, 2015 | 34.90 | 35.39 | 34.51 | 35.37 | 1,339,273 | +0.74(+2.13%) |
Jan 07, 2015 | 34.75 | 34.79 | 34.11 | 34.63 | 1,853,042 | -0.02(-0.07%) |
Jan 06, 2015 | 35.01 | 35.15 | 34.21 | 34.66 | 1,776,650 | -0.16(-0.47%) |
Jan 05, 2015 | 36.26 | 36.26 | 34.72 | 34.82 | 1,816,597 | -1.68(-4.60%) |