Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.56 | 38.72 | 38.36 | 38.36 | 9,418,372 | -0.36(-0.93%) |
Mar 30, 2015 | 38.41 | 38.75 | 38.26 | 38.72 | 32,183,532 | +0.39(+1.01%) |
Mar 27, 2015 | 38.10 | 38.38 | 38.09 | 38.33 | 6,290,204 | +0.24(+0.62%) |
Mar 26, 2015 | 38.07 | 38.31 | 38.01 | 38.10 | 9,677,933 | -0.17(-0.43%) |
Mar 25, 2015 | 38.79 | 38.84 | 38.26 | 38.26 | 23,478,960 | -0.09(-0.25%) |
Mar 24, 2015 | 38.67 | 38.77 | 38.36 | 38.36 | 8,814,750 | -0.22(-0.57%) |
Mar 23, 2015 | 38.47 | 38.77 | 38.45 | 38.58 | 5,933,389 | +0.06(+0.16%) |
Mar 20, 2015 | 38.22 | 38.52 | 38.17 | 38.51 | 10,103,582 | +0.48(+1.25%) |
Mar 19, 2015 | 38.12 | 38.21 | 37.97 | 38.04 | 26,064,400 | -0.17(-0.45%) |
Mar 18, 2015 | 37.86 | 38.37 | 37.42 | 38.21 | 25,246,950 | +0.26(+0.68%) |
Mar 17, 2015 | 38.09 | 38.12 | 37.84 | 37.95 | 9,572,825 | -0.27(-0.72%) |
Mar 16, 2015 | 37.88 | 38.23 | 37.88 | 38.22 | 28,293,928 | +0.46(+1.22%) |
Mar 13, 2015 | 37.98 | 38.00 | 37.53 | 37.76 | 7,442,624 | -0.30(-0.78%) |
Mar 12, 2015 | 37.68 | 38.06 | 37.65 | 38.06 | 12,664,142 | +0.55(+1.46%) |
Mar 11, 2015 | 37.86 | 37.86 | 37.47 | 37.51 | 11,122,359 | -0.29(-0.77%) |
Mar 10, 2015 | 38.12 | 38.13 | 37.79 | 37.80 | 10,223,220 | -0.55(-1.43%) |
Mar 09, 2015 | 38.29 | 38.42 | 38.17 | 38.35 | 8,229,086 | +0.21(+0.55%) |
Mar 06, 2015 | 38.62 | 38.69 | 38.05 | 38.14 | 15,425,758 | -0.76(-1.95%) |
Mar 05, 2015 | 38.87 | 38.96 | 38.77 | 38.90 | 6,822,449 | +0.13(+0.34%) |
Mar 04, 2015 | 38.96 | 39.04 | 38.70 | 38.76 | 4,640,154 | -0.27(-0.70%) |
Mar 03, 2015 | 39.19 | 39.19 | 38.93 | 39.04 | 7,438,624 | -0.15(-0.38%) |
Mar 02, 2015 | 39.12 | 39.22 | 39.06 | 39.19 | 7,046,142 | +0.07(+0.18%) |
Feb 27, 2015 | 38.95 | 39.19 | 38.93 | 39.12 | 5,854,156 | +0.16(+0.40%) |
Feb 26, 2015 | 38.90 | 39.00 | 38.80 | 38.96 | 5,272,812 | +0.05(+0.14%) |
Feb 25, 2015 | 39.03 | 39.07 | 38.86 | 38.90 | 4,196,828 | -0.13(-0.34%) |
Feb 24, 2015 | 38.94 | 39.07 | 38.80 | 39.04 | 5,466,537 | +0.13(+0.34%) |
Feb 23, 2015 | 38.73 | 38.91 | 38.73 | 38.90 | 6,005,766 | +0.11(+0.28%) |
Feb 20, 2015 | 38.55 | 38.81 | 38.40 | 38.80 | 7,540,548 | +0.11(+0.28%) |
Feb 19, 2015 | 38.87 | 38.87 | 38.64 | 38.69 | 5,600,101 | -0.25(-0.64%) |
Feb 18, 2015 | 38.72 | 38.94 | 38.63 | 38.94 | 6,713,644 | +0.21(+0.55%) |
Feb 17, 2015 | 38.66 | 38.76 | 38.47 | 38.73 | 6,248,733 | +0.01(+0.02%) |
Feb 13, 2015 | 38.81 | 38.72 | 38.72 | 38.72 | 7,584,076 | -0.18(-0.46%) |
Feb 12, 2015 | 38.81 | 38.90 | 38.69 | 38.90 | 9,142,122 | +0.18(+0.46%) |
Feb 11, 2015 | 38.56 | 38.80 | 38.44 | 38.72 | 5,904,061 | +0.18(+0.47%) |
Feb 10, 2015 | 38.45 | 38.58 | 38.22 | 38.54 | 6,462,917 | +0.45(+1.17%) |
Feb 09, 2015 | 38.32 | 38.35 | 37.99 | 38.09 | 7,231,332 | -0.29(-0.75%) |
Feb 06, 2015 | 38.56 | 38.71 | 38.23 | 38.38 | 8,059,857 | -0.17(-0.45%) |
Feb 05, 2015 | 38.47 | 38.57 | 38.38 | 38.55 | 10,329,494 | +0.20(+0.51%) |
Feb 04, 2015 | 38.27 | 38.63 | 38.27 | 38.36 | 10,101,852 | +0.02(+0.04%) |
Feb 03, 2015 | 38.24 | 38.36 | 38.02 | 38.34 | 8,028,458 | +0.34(+0.88%) |
Feb 02, 2015 | 37.63 | 38.03 | 37.29 | 38.01 | 18,351,792 | +0.45(+1.19%) |
Jan 30, 2015 | 38.04 | 38.07 | 37.50 | 37.56 | 14,001,605 | -0.69(-1.80%) |
Jan 29, 2015 | 38.09 | 38.29 | 37.77 | 38.25 | 12,485,360 | +0.31(+0.80%) |
Jan 28, 2015 | 38.53 | 38.65 | 37.91 | 37.94 | 9,928,353 | -0.45(-1.16%) |
Jan 27, 2015 | 38.44 | 38.56 | 38.21 | 38.39 | 13,225,895 | -0.45(-1.15%) |
Jan 26, 2015 | 38.82 | 38.89 | 38.62 | 38.83 | 5,662,032 | +0.00(+0.00%) |
Jan 23, 2015 | 39.08 | 39.15 | 38.83 | 38.83 | 8,212,726 | -0.44(-1.12%) |
Jan 22, 2015 | 39.05 | 39.28 | 38.70 | 39.27 | 15,421,294 | +0.39(+1.01%) |
Jan 21, 2015 | 38.62 | 38.89 | 38.42 | 38.88 | 9,702,095 | +0.19(+0.49%) |
Jan 20, 2015 | 38.69 | 38.87 | 38.37 | 38.69 | 12,757,112 | +0.16(+0.41%) |
Jan 16, 2015 | 38.14 | 38.58 | 38.07 | 38.54 | 16,554,681 | +0.31(+0.80%) |
Jan 15, 2015 | 38.42 | 38.47 | 38.08 | 38.23 | 13,933,668 | +0.06(+0.16%) |
Jan 14, 2015 | 38.00 | 38.21 | 37.90 | 38.17 | 17,023,884 | -0.12(-0.31%) |
Jan 13, 2015 | 38.55 | 38.76 | 38.06 | 38.29 | 12,957,563 | -0.01(-0.02%) |
Jan 12, 2015 | 38.40 | 38.60 | 38.19 | 38.29 | 7,998,766 | -0.12(-0.31%) |
Jan 09, 2015 | 38.85 | 38.85 | 38.41 | 38.41 | 8,160,440 | -0.31(-0.81%) |
Jan 08, 2015 | 38.48 | 38.77 | 38.40 | 38.73 | 16,497,758 | +0.58(+1.52%) |
Jan 07, 2015 | 37.78 | 38.19 | 37.74 | 38.15 | 11,795,527 | +0.64(+1.71%) |
Jan 06, 2015 | 37.82 | 37.91 | 37.40 | 37.50 | 14,207,237 | -0.05(-0.12%) |
Jan 05, 2015 | 37.75 | 37.83 | 37.45 | 37.55 | 10,576,727 | -0.27(-0.70%) |