Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.38 | 37.68 | 36.70 | 36.71 | 1,087,405 | -0.77(-2.06%) |
Mar 30, 2015 | 37.64 | 37.95 | 37.46 | 37.48 | 695,242 | +0.04(+0.10%) |
Mar 27, 2015 | 37.26 | 37.75 | 37.26 | 37.44 | 683,171 | +0.20(+0.53%) |
Mar 26, 2015 | 37.61 | 37.93 | 37.23 | 37.24 | 504,986 | -0.27(-0.71%) |
Mar 25, 2015 | 38.10 | 38.56 | 37.51 | 37.51 | 1,199,060 | -0.59(-1.54%) |
Mar 24, 2015 | 38.52 | 38.60 | 38.02 | 38.10 | 1,171,066 | -0.43(-1.11%) |
Mar 23, 2015 | 38.31 | 38.83 | 38.15 | 38.52 | 865,365 | +0.21(+0.54%) |
Mar 20, 2015 | 38.30 | 38.74 | 37.98 | 38.32 | 1,237,309 | +0.08(+0.20%) |
Mar 19, 2015 | 38.26 | 38.43 | 38.10 | 38.24 | 632,287 | -0.18(-0.46%) |
Mar 18, 2015 | 38.02 | 38.61 | 37.80 | 38.42 | 979,833 | +0.47(+1.23%) |
Mar 17, 2015 | 38.04 | 38.26 | 37.75 | 37.95 | 888,669 | -0.24(-0.64%) |
Mar 16, 2015 | 38.26 | 38.49 | 38.04 | 38.20 | 1,303,327 | +0.08(+0.22%) |
Mar 13, 2015 | 38.25 | 38.58 | 38.07 | 38.11 | 1,043,983 | -0.29(-0.75%) |
Mar 12, 2015 | 38.36 | 38.65 | 38.07 | 38.40 | 1,351,753 | +0.37(+0.98%) |
Mar 11, 2015 | 37.78 | 38.42 | 37.66 | 38.03 | 1,948,643 | +0.62(+1.67%) |
Mar 10, 2015 | 37.88 | 38.18 | 36.86 | 37.40 | 1,939,570 | -1.39(-3.59%) |
Mar 09, 2015 | 37.33 | 38.91 | 37.27 | 38.80 | 2,961,111 | +1.86(+5.03%) |
Mar 06, 2015 | 37.46 | 37.99 | 36.82 | 36.94 | 4,800,053 | +0.53(+1.46%) |
Mar 05, 2015 | 36.09 | 36.46 | 35.82 | 36.41 | 1,703,113 | +0.31(+0.86%) |
Mar 04, 2015 | 36.28 | 36.54 | 36.06 | 36.09 | 1,283,483 | -0.21(-0.59%) |
Mar 03, 2015 | 37.40 | 37.62 | 36.25 | 36.31 | 1,356,193 | -0.91(-2.43%) |
Mar 02, 2015 | 36.35 | 37.61 | 36.35 | 37.21 | 2,264,494 | +0.89(+2.45%) |
Feb 27, 2015 | 36.37 | 36.65 | 36.10 | 36.32 | 828,107 | -0.02(-0.04%) |
Feb 26, 2015 | 36.65 | 36.99 | 36.09 | 36.34 | 647,573 | -0.27(-0.75%) |
Feb 25, 2015 | 37.02 | 37.15 | 36.54 | 36.61 | 740,019 | -0.37(-1.01%) |
Feb 24, 2015 | 36.92 | 37.24 | 36.72 | 36.98 | 601,965 | +0.34(+0.93%) |
Feb 23, 2015 | 36.90 | 37.23 | 36.51 | 36.64 | 614,711 | -0.11(-0.29%) |
Feb 20, 2015 | 36.57 | 36.99 | 36.49 | 36.75 | 756,563 | +0.05(+0.12%) |
Feb 19, 2015 | 36.74 | 37.17 | 36.57 | 36.70 | 552,925 | -0.22(-0.60%) |
Feb 18, 2015 | 36.43 | 37.07 | 36.35 | 36.92 | 616,142 | +0.33(+0.92%) |
Feb 17, 2015 | 35.53 | 36.61 | 35.33 | 36.59 | 1,890,889 | +0.79(+2.21%) |
Feb 13, 2015 | 36.63 | 35.80 | 35.80 | 35.80 | 1,231,292 | -0.81(-2.20%) |
Feb 12, 2015 | 36.51 | 36.66 | 36.00 | 36.60 | 490,822 | +0.23(+0.63%) |
Feb 11, 2015 | 36.34 | 36.65 | 36.02 | 36.38 | 716,915 | +0.10(+0.27%) |
Feb 10, 2015 | 36.09 | 36.47 | 35.75 | 36.28 | 658,241 | +0.53(+1.47%) |
Feb 09, 2015 | 36.07 | 36.28 | 35.73 | 35.75 | 771,778 | -0.47(-1.30%) |
Feb 06, 2015 | 36.15 | 36.37 | 35.80 | 36.22 | 599,944 | +0.10(+0.27%) |
Feb 05, 2015 | 36.18 | 36.54 | 35.79 | 36.12 | 837,988 | -0.02(-0.06%) |
Feb 04, 2015 | 35.62 | 36.35 | 35.55 | 36.15 | 990,985 | +0.21(+0.59%) |
Feb 03, 2015 | 35.09 | 35.97 | 35.03 | 35.93 | 947,372 | +0.84(+2.41%) |
Feb 02, 2015 | 34.94 | 35.19 | 33.84 | 35.09 | 1,127,285 | +0.14(+0.39%) |
Jan 30, 2015 | 35.43 | 35.60 | 34.56 | 34.95 | 1,250,398 | -0.68(-1.90%) |
Jan 29, 2015 | 35.26 | 35.71 | 34.88 | 35.63 | 1,091,147 | +0.53(+1.52%) |
Jan 28, 2015 | 36.51 | 36.71 | 35.07 | 35.10 | 1,497,390 | -1.14(-3.15%) |
Jan 27, 2015 | 35.87 | 36.51 | 35.54 | 36.24 | 1,223,006 | +0.11(+0.32%) |
Jan 26, 2015 | 35.49 | 36.19 | 35.21 | 36.12 | 1,187,740 | +0.53(+1.48%) |
Jan 23, 2015 | 34.48 | 35.80 | 34.05 | 35.60 | 1,474,393 | +1.21(+3.52%) |
Jan 22, 2015 | 33.97 | 34.67 | 33.86 | 34.39 | 1,277,666 | +0.49(+1.44%) |
Jan 21, 2015 | 33.68 | 34.18 | 33.47 | 33.90 | 1,202,852 | +0.30(+0.88%) |
Jan 20, 2015 | 34.75 | 34.75 | 33.22 | 33.60 | 1,242,327 | -1.07(-3.10%) |
Jan 16, 2015 | 34.03 | 34.73 | 33.82 | 34.68 | 1,322,379 | +0.62(+1.83%) |
Jan 15, 2015 | 34.65 | 34.98 | 33.67 | 34.05 | 1,934,612 | -0.49(-1.43%) |
Jan 14, 2015 | 33.85 | 34.75 | 33.38 | 34.55 | 1,995,983 | +0.57(+1.68%) |
Jan 13, 2015 | 34.02 | 35.17 | 33.71 | 33.98 | 2,637,033 | +0.15(+0.45%) |
Jan 12, 2015 | 33.43 | 33.97 | 32.80 | 33.83 | 2,131,862 | +0.56(+1.69%) |
Jan 09, 2015 | 33.19 | 33.62 | 32.74 | 33.26 | 2,315,004 | -0.05(-0.16%) |
Jan 08, 2015 | 32.02 | 33.38 | 31.98 | 33.32 | 3,081,174 | +1.62(+5.12%) |
Jan 07, 2015 | 30.23 | 31.76 | 30.23 | 31.69 | 2,885,049 | +1.77(+5.90%) |
Jan 06, 2015 | 30.22 | 30.53 | 29.49 | 29.93 | 2,490,914 | -0.33(-1.08%) |
Jan 05, 2015 | 29.74 | 30.56 | 29.52 | 30.25 | 2,104,145 | +0.34(+1.15%) |