Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.43 | 37.67 | 37.22 | 37.22 | 11,865 | -0.15(-0.40%) |
Mar 30, 2015 | 37.60 | 37.60 | 37.37 | 37.37 | 614 | -0.04(-0.11%) |
Mar 27, 2015 | 37.50 | 37.77 | 37.34 | 37.41 | 17,664 | +0.03(+0.08%) |
Mar 26, 2015 | 37.54 | 37.54 | 37.38 | 37.38 | 387 | -0.37(-0.99%) |
Mar 25, 2015 | 38.03 | 38.03 | 37.75 | 37.75 | 4,932 | -0.29(-0.75%) |
Mar 24, 2015 | 37.79 | 38.03 | 37.77 | 38.03 | 7,500 | +0.09(+0.23%) |
Mar 23, 2015 | 37.84 | 37.95 | 37.74 | 37.95 | 5,145 | +0.18(+0.48%) |
Mar 20, 2015 | 37.47 | 37.77 | 37.28 | 37.77 | 5,126 | +0.56(+1.51%) |
Mar 19, 2015 | 37.88 | 37.88 | 37.20 | 37.20 | 1,691 | -0.07(-0.18%) |
Mar 18, 2015 | 37.18 | 37.28 | 37.05 | 37.27 | 1,275 | +0.77(+2.12%) |
Mar 17, 2015 | 36.62 | 36.62 | 36.47 | 36.50 | 901 | +0.35(+0.96%) |
Mar 16, 2015 | 36.47 | 37.48 | 36.15 | 36.15 | 1,242 | +0.37(+1.03%) |
Mar 13, 2015 | 35.78 | 35.78 | 35.78 | 35.78 | 877 | -0.27(-0.76%) |
Mar 12, 2015 | 36.27 | 36.28 | 36.05 | 36.05 | 12,657 | +0.09(+0.24%) |
Mar 11, 2015 | 35.79 | 35.97 | 35.79 | 35.97 | 990 | -0.10(-0.26%) |
Mar 10, 2015 | 35.51 | 36.08 | 35.51 | 36.06 | 21,467 | +0.86(+2.45%) |
Mar 09, 2015 | 35.09 | 35.20 | 34.90 | 35.20 | 9,954 | +0.34(+0.98%) |
Mar 06, 2015 | 35.15 | 35.15 | 34.69 | 34.86 | 7,841 | -1.01(-2.83%) |
Mar 05, 2015 | 35.89 | 35.93 | 35.53 | 35.87 | 10,082 | +0.22(+0.63%) |
Mar 04, 2015 | 35.65 | 35.65 | 35.65 | 35.65 | 233 | -0.14(-0.40%) |
Mar 03, 2015 | 35.79 | 35.79 | 35.79 | 35.79 | 1,694 | -0.20(-0.55%) |
Mar 02, 2015 | 36.81 | 36.81 | 35.99 | 35.99 | 19,328 | -0.44(-1.22%) |
Feb 27, 2015 | 36.91 | 37.05 | 36.24 | 36.43 | 16,925 | -0.26(-0.71%) |
Feb 26, 2015 | 36.90 | 36.90 | 36.70 | 36.70 | 2,118 | -0.24(-0.64%) |
Feb 25, 2015 | 37.06 | 37.27 | 36.78 | 36.93 | 16,454 | +0.77(+2.13%) |
Feb 24, 2015 | 36.36 | 36.94 | 35.86 | 36.16 | 13,678 | +0.41(+1.15%) |
Feb 20, 2015 | 36.18 | 36.37 | 35.75 | 35.75 | 209 | -0.29(-0.81%) |
Feb 19, 2015 | 36.26 | 36.26 | 36.05 | 36.05 | 1,575 | +0.38(+1.07%) |
Feb 18, 2015 | 35.69 | 35.71 | 35.66 | 35.66 | 2,459 | -0.01(-0.02%) |
Feb 17, 2015 | 35.76 | 35.76 | 35.67 | 35.67 | 1,998 | -0.96(-2.62%) |
Feb 13, 2015 | 36.66 | 36.63 | 36.63 | 36.63 | 11,100 | -0.06(-0.17%) |
Feb 12, 2015 | 36.86 | 36.86 | 36.67 | 36.70 | 13,015 | +0.13(+0.35%) |
Feb 11, 2015 | 36.57 | 36.57 | 36.57 | 36.57 | 317 | -0.32(-0.86%) |
Feb 10, 2015 | 36.94 | 37.03 | 36.78 | 36.89 | 6,496 | -0.37(-1.00%) |
Feb 09, 2015 | 37.49 | 37.49 | 37.26 | 37.26 | 2,876 | +0.14(+0.38%) |
Feb 06, 2015 | 38.07 | 38.07 | 37.12 | 37.12 | 5,290 | -1.49(-3.86%) |
Feb 05, 2015 | 38.50 | 38.70 | 38.43 | 38.61 | 2,704 | +0.02(+0.06%) |
Feb 04, 2015 | 38.33 | 38.58 | 38.33 | 38.58 | 257 | -0.16(-0.41%) |
Feb 03, 2015 | 38.74 | 38.74 | 38.74 | 38.74 | 936 | -1.01(-2.55%) |
Feb 02, 2015 | 39.65 | 39.91 | 39.37 | 39.76 | 25,778 | +0.30(+0.76%) |
Jan 30, 2015 | 39.56 | 41.19 | 39.40 | 39.45 | 8,711 | +0.65(+1.68%) |
Jan 29, 2015 | 38.92 | 38.92 | 38.80 | 38.80 | 1,426 | -0.54(-1.37%) |
Jan 28, 2015 | 39.24 | 39.39 | 39.24 | 39.34 | 938 | +0.98(+2.54%) |
Jan 27, 2015 | 38.66 | 39.02 | 38.37 | 38.37 | 2,406 | +0.00(+0.00%) |
Jan 26, 2015 | 38.49 | 38.49 | 38.36 | 38.37 | 2,834 | +0.12(+0.31%) |
Jan 23, 2015 | 38.49 | 38.57 | 38.25 | 38.25 | 2,553 | +0.20(+0.53%) |
Jan 22, 2015 | 37.77 | 38.11 | 37.53 | 38.05 | 12,647 | -0.30(-0.78%) |
Jan 21, 2015 | 38.53 | 38.53 | 37.95 | 38.34 | 1,766 | -0.27(-0.71%) |
Jan 20, 2015 | 38.24 | 38.74 | 38.24 | 38.62 | 1,967 | +0.27(+0.69%) |
Jan 16, 2015 | 39.02 | 39.02 | 38.25 | 38.35 | 2,468 | -0.58(-1.49%) |
Jan 15, 2015 | 38.19 | 38.95 | 38.19 | 38.93 | 4,184 | +0.75(+1.96%) |
Jan 14, 2015 | 38.54 | 38.56 | 38.15 | 38.18 | 6,804 | +0.42(+1.12%) |
Jan 13, 2015 | 37.36 | 37.86 | 37.26 | 37.76 | 14,971 | +0.40(+1.08%) |
Jan 12, 2015 | 37.35 | 37.36 | 37.35 | 37.35 | 9,148 | +0.45(+1.22%) |
Jan 09, 2015 | 36.90 | 36.90 | 36.90 | 36.90 | 126 | +0.51(+1.41%) |
Jan 08, 2015 | 36.50 | 36.54 | 36.39 | 36.39 | 1,749 | -0.28(-0.75%) |
Jan 07, 2015 | 36.70 | 36.70 | 36.66 | 36.66 | 611 | -0.63(-1.70%) |
Jan 06, 2015 | 37.21 | 37.32 | 36.85 | 37.30 | 6,670 | +0.81(+2.22%) |
Jan 05, 2015 | 35.98 | 36.50 | 35.97 | 36.49 | 3,688 | +0.72(+2.02%) |