Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.54 | 35.56 | 35.02 | 35.42 | 201,123 | -0.13(-0.38%) |
Mar 30, 2015 | 35.08 | 35.72 | 35.08 | 35.56 | 184,677 | +0.55(+1.58%) |
Mar 27, 2015 | 34.90 | 35.18 | 34.53 | 35.00 | 274,360 | +0.10(+0.29%) |
Mar 26, 2015 | 35.03 | 35.24 | 34.73 | 34.90 | 258,518 | -0.11(-0.31%) |
Mar 25, 2015 | 35.71 | 35.72 | 34.98 | 35.01 | 379,583 | -0.64(-1.79%) |
Mar 24, 2015 | 35.09 | 35.75 | 34.97 | 35.65 | 353,807 | +0.43(+1.22%) |
Mar 23, 2015 | 35.01 | 35.39 | 34.65 | 35.22 | 252,246 | +0.22(+0.62%) |
Mar 20, 2015 | 35.12 | 35.53 | 34.71 | 35.00 | 959,137 | +0.05(+0.14%) |
Mar 19, 2015 | 34.84 | 35.10 | 34.45 | 34.95 | 235,863 | +0.15(+0.43%) |
Mar 18, 2015 | 34.36 | 34.81 | 33.71 | 34.80 | 312,468 | +0.42(+1.22%) |
Mar 17, 2015 | 33.88 | 34.51 | 33.80 | 34.38 | 262,049 | +0.16(+0.47%) |
Mar 16, 2015 | 34.73 | 34.76 | 34.07 | 34.22 | 372,952 | -0.35(-1.02%) |
Mar 13, 2015 | 34.82 | 34.87 | 34.13 | 34.57 | 316,555 | -0.38(-1.08%) |
Mar 12, 2015 | 33.69 | 35.03 | 33.59 | 34.95 | 365,663 | +1.55(+4.63%) |
Mar 11, 2015 | 32.75 | 33.46 | 32.72 | 33.40 | 187,289 | +0.57(+1.74%) |
Mar 10, 2015 | 32.99 | 33.20 | 32.70 | 32.83 | 189,818 | -0.41(-1.24%) |
Mar 09, 2015 | 33.25 | 33.40 | 32.93 | 33.25 | 170,320 | +0.24(+0.71%) |
Mar 06, 2015 | 32.98 | 33.67 | 32.97 | 33.01 | 208,780 | -0.25(-0.76%) |
Mar 05, 2015 | 33.30 | 33.74 | 33.05 | 33.26 | 180,463 | -0.09(-0.28%) |
Mar 04, 2015 | 33.08 | 33.93 | 33.12 | 33.35 | 264,712 | +0.24(+0.71%) |
Mar 03, 2015 | 32.77 | 33.47 | 32.68 | 33.12 | 342,104 | -0.16(-0.48%) |
Mar 02, 2015 | 33.17 | 33.71 | 32.98 | 33.28 | 327,625 | +0.12(+0.35%) |
Feb 27, 2015 | 34.07 | 34.15 | 33.14 | 33.16 | 508,156 | -0.91(-2.66%) |
Feb 26, 2015 | 34.03 | 34.40 | 33.54 | 34.07 | 315,376 | +0.11(+0.32%) |
Feb 25, 2015 | 33.12 | 34.96 | 32.59 | 33.96 | 808,742 | +2.08(+6.51%) |
Feb 24, 2015 | 31.61 | 32.01 | 31.60 | 31.88 | 308,943 | +0.31(+0.98%) |
Feb 23, 2015 | 31.87 | 31.92 | 31.45 | 31.57 | 233,969 | -0.29(-0.92%) |
Feb 20, 2015 | 32.03 | 32.03 | 31.36 | 31.87 | 206,083 | -0.16(-0.50%) |
Feb 19, 2015 | 32.18 | 32.41 | 31.90 | 32.03 | 282,166 | -0.29(-0.88%) |
Feb 18, 2015 | 31.76 | 32.32 | 31.62 | 32.31 | 412,051 | +0.36(+1.13%) |
Feb 17, 2015 | 32.05 | 32.12 | 31.65 | 31.95 | 231,753 | -0.10(-0.31%) |
Feb 13, 2015 | 31.41 | 32.05 | 32.05 | 32.05 | 257,807 | +0.45(+1.44%) |
Feb 12, 2015 | 31.65 | 31.89 | 31.35 | 31.60 | 288,213 | +0.03(+0.11%) |
Feb 11, 2015 | 30.87 | 31.64 | 30.74 | 31.56 | 190,601 | +0.60(+1.93%) |
Feb 10, 2015 | 31.35 | 31.39 | 30.48 | 30.97 | 287,024 | -0.28(-0.89%) |
Feb 09, 2015 | 31.59 | 31.93 | 30.72 | 31.25 | 384,820 | -0.42(-1.33%) |
Feb 06, 2015 | 31.78 | 32.26 | 31.43 | 31.67 | 389,405 | -0.19(-0.61%) |
Feb 05, 2015 | 31.23 | 31.88 | 31.23 | 31.86 | 263,219 | +0.65(+2.07%) |
Feb 04, 2015 | 30.56 | 31.38 | 30.53 | 31.21 | 315,745 | +0.67(+2.20%) |
Feb 03, 2015 | 30.08 | 30.78 | 29.83 | 30.54 | 283,386 | +0.65(+2.16%) |
Feb 02, 2015 | 29.21 | 29.90 | 28.83 | 29.89 | 290,376 | +0.70(+2.39%) |
Jan 30, 2015 | 29.91 | 29.91 | 29.13 | 29.20 | 316,990 | -1.00(-3.31%) |
Jan 29, 2015 | 30.46 | 30.46 | 29.65 | 30.20 | 381,338 | -0.26(-0.86%) |
Jan 28, 2015 | 30.70 | 31.08 | 30.04 | 30.46 | 314,264 | -0.04(-0.14%) |
Jan 27, 2015 | 30.38 | 30.82 | 30.27 | 30.50 | 187,535 | -0.34(-1.09%) |
Jan 26, 2015 | 30.40 | 30.84 | 30.23 | 30.83 | 193,698 | +0.32(+1.05%) |
Jan 23, 2015 | 30.46 | 30.73 | 30.18 | 30.51 | 202,945 | -0.04(-0.14%) |
Jan 22, 2015 | 29.47 | 30.67 | 29.39 | 30.56 | 259,493 | +1.26(+4.30%) |
Jan 21, 2015 | 29.20 | 29.91 | 28.93 | 29.30 | 421,133 | +0.13(+0.43%) |
Jan 20, 2015 | 29.37 | 29.37 | 28.90 | 29.17 | 253,400 | -0.03(-0.09%) |
Jan 16, 2015 | 28.84 | 29.25 | 28.58 | 29.20 | 257,213 | +0.18(+0.61%) |
Jan 15, 2015 | 29.51 | 29.52 | 28.82 | 29.02 | 232,160 | -0.35(-1.20%) |
Jan 14, 2015 | 28.79 | 29.41 | 28.67 | 29.37 | 202,501 | +0.21(+0.72%) |
Jan 13, 2015 | 29.60 | 29.91 | 28.95 | 29.16 | 279,617 | -0.17(-0.57%) |
Jan 12, 2015 | 29.12 | 29.67 | 29.09 | 29.33 | 290,180 | +0.28(+0.95%) |
Jan 09, 2015 | 28.20 | 30.03 | 28.20 | 29.05 | 650,570 | +0.99(+3.53%) |
Jan 08, 2015 | 27.83 | 28.41 | 27.47 | 28.06 | 504,269 | +0.53(+1.92%) |
Jan 07, 2015 | 27.83 | 28.03 | 27.23 | 27.53 | 192,927 | -0.03(-0.12%) |
Jan 06, 2015 | 28.21 | 28.43 | 27.37 | 27.57 | 252,542 | -0.48(-1.71%) |
Jan 05, 2015 | 28.57 | 28.57 | 27.83 | 28.04 | 194,365 | -0.64(-2.23%) |