Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.85 | 34.90 | 34.76 | 34.79 | 72,038 | -0.21(-0.59%) |
Mar 30, 2015 | 34.76 | 35.07 | 34.76 | 34.99 | 52,755 | +0.47(+1.35%) |
Mar 27, 2015 | 34.46 | 34.57 | 34.43 | 34.53 | 133,379 | +0.06(+0.16%) |
Mar 26, 2015 | 34.48 | 34.61 | 34.33 | 34.47 | 130,116 | -0.16(-0.45%) |
Mar 25, 2015 | 35.06 | 35.06 | 34.59 | 34.63 | 60,067 | -0.37(-1.06%) |
Mar 24, 2015 | 35.23 | 35.23 | 35.00 | 35.00 | 32,115 | -0.36(-1.02%) |
Mar 23, 2015 | 35.36 | 35.43 | 35.31 | 35.36 | 94,390 | -0.02(-0.05%) |
Mar 20, 2015 | 35.16 | 35.37 | 35.16 | 35.37 | 25,735 | +0.45(+1.29%) |
Mar 19, 2015 | 35.09 | 35.09 | 34.87 | 34.92 | 34,272 | -0.21(-0.58%) |
Mar 18, 2015 | 34.67 | 35.21 | 34.64 | 35.13 | 39,947 | +0.31(+0.90%) |
Mar 17, 2015 | 34.70 | 34.82 | 34.58 | 34.82 | 273,997 | -0.01(-0.01%) |
Mar 16, 2015 | 34.59 | 34.84 | 34.59 | 34.82 | 90,193 | +0.32(+0.92%) |
Mar 13, 2015 | 34.54 | 34.54 | 34.17 | 34.50 | 63,268 | -0.15(-0.42%) |
Mar 12, 2015 | 34.55 | 34.65 | 34.52 | 34.65 | 25,326 | +0.43(+1.24%) |
Mar 11, 2015 | 34.27 | 34.28 | 34.11 | 34.22 | 25,099 | -0.02(-0.05%) |
Mar 10, 2015 | 34.40 | 34.44 | 34.22 | 34.24 | 30,345 | -0.43(-1.23%) |
Mar 09, 2015 | 34.67 | 34.76 | 34.63 | 34.67 | 83,384 | +0.15(+0.43%) |
Mar 06, 2015 | 34.95 | 34.95 | 34.50 | 34.52 | 63,978 | -0.57(-1.62%) |
Mar 05, 2015 | 35.08 | 35.10 | 34.98 | 35.09 | 39,303 | +0.12(+0.33%) |
Mar 04, 2015 | 34.89 | 35.03 | 34.88 | 34.97 | 44,357 | -0.19(-0.53%) |
Mar 03, 2015 | 35.31 | 35.31 | 35.13 | 35.16 | 40,586 | -0.16(-0.45%) |
Mar 02, 2015 | 35.22 | 35.32 | 35.14 | 35.32 | 146,048 | +0.12(+0.34%) |
Feb 27, 2015 | 35.15 | 35.27 | 35.14 | 35.20 | 49,728 | -0.07(-0.21%) |
Feb 26, 2015 | 35.41 | 35.41 | 35.12 | 35.27 | 45,005 | -0.12(-0.34%) |
Feb 25, 2015 | 35.39 | 35.44 | 35.30 | 35.39 | 50,855 | -0.01(-0.02%) |
Feb 24, 2015 | 35.29 | 35.46 | 35.29 | 35.40 | 78,068 | +0.14(+0.41%) |
Feb 23, 2015 | 35.32 | 35.32 | 35.17 | 35.26 | 44,603 | -0.05(-0.15%) |
Feb 20, 2015 | 35.00 | 35.33 | 34.96 | 35.31 | 78,458 | +0.15(+0.43%) |
Feb 19, 2015 | 35.16 | 35.25 | 35.06 | 35.16 | 56,880 | -0.10(-0.29%) |
Feb 18, 2015 | 35.26 | 35.28 | 35.19 | 35.26 | 34,752 | -0.07(-0.19%) |
Feb 17, 2015 | 35.22 | 35.33 | 35.19 | 35.33 | 36,616 | +0.08(+0.23%) |
Feb 13, 2015 | 35.21 | 35.25 | 35.25 | 35.25 | 333,444 | +0.09(+0.27%) |
Feb 12, 2015 | 34.95 | 35.16 | 34.91 | 35.16 | 118,994 | +0.42(+1.21%) |
Feb 11, 2015 | 34.85 | 34.85 | 34.59 | 34.74 | 54,524 | -0.11(-0.32%) |
Feb 10, 2015 | 34.70 | 34.85 | 34.58 | 34.85 | 24,776 | +0.29(+0.85%) |
Feb 09, 2015 | 34.55 | 34.69 | 34.48 | 34.56 | 250,200 | -0.10(-0.28%) |
Feb 06, 2015 | 34.84 | 35.00 | 34.61 | 34.65 | 108,671 | -0.17(-0.50%) |
Feb 05, 2015 | 34.46 | 34.83 | 34.46 | 34.83 | 34,514 | +0.42(+1.21%) |
Feb 04, 2015 | 34.54 | 34.63 | 34.38 | 34.41 | 167,369 | -0.14(-0.39%) |
Feb 03, 2015 | 34.23 | 34.55 | 34.22 | 34.55 | 83,349 | +0.60(+1.76%) |
Feb 02, 2015 | 33.60 | 33.95 | 33.33 | 33.95 | 182,708 | +0.35(+1.05%) |
Jan 30, 2015 | 33.73 | 33.95 | 33.55 | 33.60 | 196,747 | -0.42(-1.24%) |
Jan 29, 2015 | 33.77 | 34.06 | 33.55 | 34.02 | 105,625 | +0.31(+0.91%) |
Jan 28, 2015 | 34.59 | 34.59 | 33.72 | 33.72 | 116,791 | -0.66(-1.92%) |
Jan 27, 2015 | 34.47 | 34.56 | 34.20 | 34.38 | 132,422 | -0.33(-0.95%) |
Jan 26, 2015 | 34.44 | 34.71 | 34.38 | 34.71 | 304,651 | +0.13(+0.39%) |
Jan 23, 2015 | 34.89 | 34.89 | 34.57 | 34.57 | 899,715 | -0.23(-0.66%) |
Jan 22, 2015 | 34.58 | 34.89 | 34.26 | 34.81 | 235,209 | +0.51(+1.48%) |
Jan 21, 2015 | 34.04 | 34.35 | 34.00 | 34.30 | 258,047 | +0.19(+0.56%) |
Jan 20, 2015 | 34.33 | 34.33 | 33.87 | 34.11 | 645,696 | -0.04(-0.11%) |
Jan 16, 2015 | 33.67 | 34.17 | 33.67 | 34.14 | 558,275 | +0.42(+1.25%) |
Jan 15, 2015 | 34.21 | 34.21 | 33.69 | 33.72 | 206,840 | -0.31(-0.92%) |
Jan 14, 2015 | 34.02 | 34.06 | 33.61 | 34.03 | 174,159 | -0.25(-0.73%) |
Jan 13, 2015 | 34.67 | 34.79 | 34.01 | 34.28 | 285,763 | -0.11(-0.31%) |
Jan 12, 2015 | 34.72 | 34.72 | 34.25 | 34.39 | 1,486,156 | -0.23(-0.67%) |
Jan 09, 2015 | 34.92 | 34.94 | 34.54 | 34.62 | 143,470 | -0.28(-0.80%) |
Jan 08, 2015 | 34.74 | 34.97 | 34.69 | 34.90 | 258,339 | +0.58(+1.70%) |
Jan 07, 2015 | 34.26 | 34.40 | 34.13 | 34.32 | 70,218 | +0.36(+1.06%) |
Jan 06, 2015 | 34.43 | 34.43 | 33.84 | 33.95 | 146,894 | -0.35(-1.02%) |
Jan 05, 2015 | 34.75 | 34.76 | 34.22 | 34.31 | 327,134 | -0.57(-1.64%) |