Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.24 | 38.70 | 38.08 | 38.49 | 1,791,025 | -0.16(-0.41%) |
Mar 30, 2015 | 38.46 | 38.78 | 38.28 | 38.65 | 2,228,224 | +0.56(+1.48%) |
Mar 27, 2015 | 37.61 | 38.15 | 37.59 | 38.08 | 2,086,347 | +0.47(+1.26%) |
Mar 26, 2015 | 37.59 | 37.86 | 37.31 | 37.61 | 1,702,991 | -0.10(-0.27%) |
Mar 25, 2015 | 38.05 | 38.53 | 37.69 | 37.71 | 3,004,189 | -0.26(-0.68%) |
Mar 24, 2015 | 38.93 | 38.93 | 37.90 | 37.97 | 3,923,752 | -1.03(-2.63%) |
Mar 23, 2015 | 38.92 | 39.22 | 38.81 | 39.00 | 1,986,134 | -0.01(-0.02%) |
Mar 20, 2015 | 39.17 | 39.28 | 39.00 | 39.01 | 2,505,642 | +0.00(+0.00%) |
Mar 19, 2015 | 38.86 | 39.04 | 38.65 | 39.01 | 1,174,851 | +0.08(+0.21%) |
Mar 18, 2015 | 38.30 | 39.16 | 38.05 | 38.92 | 1,401,960 | +0.50(+1.30%) |
Mar 17, 2015 | 38.37 | 38.53 | 37.94 | 38.42 | 1,628,477 | -0.21(-0.55%) |
Mar 16, 2015 | 38.04 | 38.66 | 37.99 | 38.64 | 2,760,987 | +0.87(+2.30%) |
Mar 13, 2015 | 37.85 | 38.31 | 37.44 | 37.77 | 5,090,946 | -0.21(-0.56%) |
Mar 12, 2015 | 37.88 | 38.11 | 37.86 | 37.98 | 2,943,280 | +0.23(+0.61%) |
Mar 11, 2015 | 37.69 | 38.00 | 37.58 | 37.75 | 2,233,900 | +0.20(+0.54%) |
Mar 10, 2015 | 38.09 | 38.14 | 37.55 | 37.55 | 2,122,380 | -1.03(-2.66%) |
Mar 09, 2015 | 38.39 | 38.71 | 38.29 | 38.57 | 1,614,947 | +0.19(+0.51%) |
Mar 06, 2015 | 38.77 | 38.86 | 38.34 | 38.38 | 1,654,105 | -0.64(-1.63%) |
Mar 05, 2015 | 38.80 | 39.03 | 38.66 | 39.02 | 1,489,517 | +0.20(+0.52%) |
Mar 04, 2015 | 38.77 | 38.96 | 38.56 | 38.81 | 1,413,253 | -0.24(-0.62%) |
Mar 03, 2015 | 39.23 | 39.34 | 38.94 | 39.05 | 1,769,755 | -0.41(-1.03%) |
Mar 02, 2015 | 39.13 | 39.50 | 39.13 | 39.46 | 1,998,783 | +0.45(+1.16%) |
Feb 27, 2015 | 39.09 | 39.15 | 38.85 | 39.01 | 1,814,030 | -0.14(-0.35%) |
Feb 26, 2015 | 39.02 | 39.16 | 38.81 | 39.15 | 1,629,058 | +0.15(+0.38%) |
Feb 25, 2015 | 39.13 | 39.27 | 38.90 | 39.00 | 2,535,949 | +0.13(+0.33%) |
Feb 24, 2015 | 38.46 | 38.91 | 38.44 | 38.87 | 2,079,964 | +0.30(+0.79%) |
Feb 23, 2015 | 38.71 | 38.78 | 38.34 | 38.56 | 2,129,538 | -0.20(-0.52%) |
Feb 20, 2015 | 37.97 | 38.91 | 37.78 | 38.77 | 3,215,961 | +0.74(+1.94%) |
Feb 19, 2015 | 38.26 | 38.41 | 37.93 | 38.03 | 4,044,278 | -0.36(-0.94%) |
Feb 18, 2015 | 38.00 | 39.00 | 37.81 | 38.39 | 9,746,982 | +0.94(+2.52%) |
Feb 17, 2015 | 36.97 | 37.45 | 36.74 | 37.44 | 3,110,570 | +0.34(+0.92%) |
Feb 13, 2015 | 36.94 | 37.10 | 37.10 | 37.10 | 2,393,563 | +0.12(+0.32%) |
Feb 12, 2015 | 36.58 | 37.02 | 36.53 | 36.98 | 1,425,928 | +0.64(+1.75%) |
Feb 11, 2015 | 36.63 | 36.79 | 36.26 | 36.34 | 3,610,879 | -0.31(-0.86%) |
Feb 10, 2015 | 36.33 | 36.74 | 35.84 | 36.66 | 1,524,447 | +0.58(+1.61%) |
Feb 09, 2015 | 36.25 | 36.44 | 35.99 | 36.08 | 3,880,629 | -0.28(-0.76%) |
Feb 06, 2015 | 36.54 | 36.79 | 36.25 | 36.35 | 2,918,734 | -0.18(-0.48%) |
Feb 05, 2015 | 36.24 | 36.80 | 36.24 | 36.53 | 1,976,366 | +0.39(+1.07%) |
Feb 04, 2015 | 36.34 | 36.47 | 35.87 | 36.14 | 2,778,303 | -0.47(-1.29%) |
Feb 03, 2015 | 36.08 | 36.62 | 35.97 | 36.61 | 3,191,715 | +0.86(+2.40%) |
Feb 02, 2015 | 35.02 | 35.82 | 34.85 | 35.75 | 2,714,516 | +0.85(+2.44%) |
Jan 30, 2015 | 35.13 | 35.34 | 34.85 | 34.90 | 3,305,164 | -0.64(-1.79%) |
Jan 29, 2015 | 35.12 | 35.55 | 34.90 | 35.54 | 2,521,344 | +0.43(+1.21%) |
Jan 28, 2015 | 36.05 | 36.09 | 35.08 | 35.12 | 2,200,536 | -0.69(-1.94%) |
Jan 27, 2015 | 35.76 | 36.27 | 35.65 | 35.81 | 1,843,417 | -0.37(-1.02%) |
Jan 26, 2015 | 35.85 | 36.20 | 35.55 | 36.18 | 1,635,330 | +0.31(+0.88%) |
Jan 23, 2015 | 36.59 | 36.59 | 35.82 | 35.86 | 1,644,026 | -0.78(-2.12%) |
Jan 22, 2015 | 35.59 | 36.83 | 35.23 | 36.64 | 5,255,444 | +1.38(+3.90%) |
Jan 21, 2015 | 34.88 | 35.49 | 34.82 | 35.26 | 2,945,135 | +0.21(+0.61%) |
Jan 20, 2015 | 35.51 | 35.73 | 34.89 | 35.05 | 5,446,907 | -0.30(-0.84%) |
Jan 16, 2015 | 34.96 | 35.54 | 34.89 | 35.35 | 3,250,697 | +0.22(+0.63%) |
Jan 15, 2015 | 36.10 | 36.42 | 35.11 | 35.13 | 2,846,322 | -0.97(-2.69%) |
Jan 14, 2015 | 36.07 | 36.13 | 35.31 | 36.10 | 5,555,662 | -0.45(-1.24%) |
Jan 13, 2015 | 37.40 | 37.61 | 36.34 | 36.55 | 2,178,624 | -0.52(-1.40%) |
Jan 12, 2015 | 37.53 | 37.63 | 36.92 | 37.07 | 2,998,789 | -0.44(-1.18%) |
Jan 09, 2015 | 37.89 | 37.89 | 37.23 | 37.51 | 1,780,038 | -0.28(-0.73%) |
Jan 08, 2015 | 37.19 | 37.87 | 37.13 | 37.79 | 2,290,156 | +1.10(+3.00%) |
Jan 07, 2015 | 36.52 | 36.79 | 36.31 | 36.69 | 3,635,589 | +0.48(+1.33%) |
Jan 06, 2015 | 36.79 | 36.98 | 36.06 | 36.21 | 2,255,767 | -0.57(-1.56%) |
Jan 05, 2015 | 37.26 | 37.39 | 36.69 | 36.78 | 2,209,969 | -0.70(-1.87%) |