Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.79 | 41.25 | 39.79 | 41.20 | 142,100 | +1.36(+3.41%) |
Mar 30, 2015 | 39.76 | 40.11 | 39.68 | 39.84 | 52,489 | +0.17(+0.43%) |
Mar 27, 2015 | 39.90 | 40.37 | 39.56 | 39.67 | 53,406 | -0.07(-0.18%) |
Mar 26, 2015 | 39.28 | 39.95 | 39.26 | 39.74 | 88,276 | +0.27(+0.68%) |
Mar 25, 2015 | 39.82 | 39.96 | 39.42 | 39.47 | 45,638 | -0.16(-0.40%) |
Mar 24, 2015 | 39.72 | 40.15 | 39.26 | 39.63 | 107,816 | -0.05(-0.13%) |
Mar 23, 2015 | 38.98 | 39.94 | 38.95 | 39.68 | 100,258 | +0.79(+2.03%) |
Mar 20, 2015 | 38.09 | 39.25 | 37.98 | 38.89 | 216,832 | +1.00(+2.64%) |
Mar 19, 2015 | 38.13 | 38.14 | 37.28 | 37.89 | 88,146 | -0.08(-0.21%) |
Mar 18, 2015 | 37.77 | 38.25 | 37.61 | 37.97 | 129,255 | +0.41(+1.09%) |
Mar 17, 2015 | 36.54 | 37.75 | 36.50 | 37.56 | 145,324 | +1.11(+3.05%) |
Mar 16, 2015 | 35.95 | 36.89 | 35.66 | 36.45 | 135,004 | +0.81(+2.27%) |
Mar 13, 2015 | 35.70 | 35.74 | 35.29 | 35.64 | 49,139 | +0.09(+0.25%) |
Mar 12, 2015 | 33.33 | 35.74 | 32.52 | 35.55 | 103,012 | +2.52(+7.63%) |
Mar 11, 2015 | 32.13 | 33.03 | 32.13 | 33.03 | 55,903 | +0.03(+0.09%) |
Mar 10, 2015 | 33.08 | 33.35 | 32.73 | 33.00 | 34,890 | -0.56(-1.67%) |
Mar 09, 2015 | 33.72 | 33.76 | 33.27 | 33.56 | 48,961 | -0.16(-0.47%) |
Mar 06, 2015 | 33.68 | 33.95 | 33.60 | 33.72 | 24,280 | -0.24(-0.71%) |
Mar 05, 2015 | 34.02 | 34.02 | 33.52 | 33.96 | 20,340 | +0.01(+0.03%) |
Mar 04, 2015 | 33.88 | 34.01 | 33.54 | 33.95 | 27,105 | +0.10(+0.30%) |
Mar 03, 2015 | 34.03 | 34.22 | 33.97 | 33.85 | 22,284 | -0.18(-0.53%) |
Mar 02, 2015 | 33.93 | 34.15 | 33.76 | 34.03 | 38,197 | +0.27(+0.80%) |
Feb 27, 2015 | 33.36 | 33.99 | 33.36 | 33.76 | 47,671 | +0.26(+0.78%) |
Feb 26, 2015 | 33.43 | 33.96 | 33.22 | 33.50 | 27,967 | -0.02(-0.06%) |
Feb 25, 2015 | 33.90 | 33.90 | 33.40 | 33.52 | 17,299 | -0.46(-1.35%) |
Feb 24, 2015 | 33.93 | 34.18 | 33.71 | 33.98 | 17,161 | +0.16(+0.47%) |
Feb 23, 2015 | 34.27 | 34.27 | 33.70 | 33.82 | 26,106 | -0.27(-0.79%) |
Feb 20, 2015 | 33.78 | 34.32 | 33.59 | 34.09 | 15,060 | +0.39(+1.16%) |
Feb 19, 2015 | 34.52 | 34.52 | 33.62 | 33.70 | 48,932 | -0.67(-1.95%) |
Feb 18, 2015 | 34.27 | 34.58 | 34.12 | 34.37 | 16,204 | +0.23(+0.67%) |
Feb 17, 2015 | 33.21 | 34.62 | 32.65 | 34.14 | 60,036 | +1.09(+3.30%) |
Feb 13, 2015 | 32.98 | 33.05 | 33.05 | 33.05 | 27,800 | +0.13(+0.39%) |
Feb 12, 2015 | 32.52 | 33.04 | 32.52 | 32.92 | 56,431 | +0.18(+0.55%) |
Feb 11, 2015 | 33.03 | 33.09 | 32.51 | 32.74 | 46,904 | -0.30(-0.91%) |
Feb 10, 2015 | 33.02 | 33.32 | 32.96 | 33.04 | 28,443 | -0.05(-0.15%) |
Feb 09, 2015 | 33.36 | 34.20 | 32.97 | 33.09 | 34,337 | -0.48(-1.43%) |
Feb 06, 2015 | 34.52 | 34.97 | 33.00 | 33.57 | 123,277 | -0.78(-2.27%) |
Feb 05, 2015 | 34.25 | 34.96 | 33.92 | 34.35 | 48,721 | +0.39(+1.15%) |
Feb 04, 2015 | 33.00 | 34.34 | 33.00 | 33.96 | 52,407 | +0.96(+2.91%) |
Feb 03, 2015 | 32.98 | 33.12 | 32.50 | 33.00 | 62,607 | -0.07(-0.21%) |
Feb 02, 2015 | 32.62 | 33.16 | 32.43 | 33.07 | 30,012 | +0.33(+1.01%) |
Jan 30, 2015 | 33.48 | 33.48 | 32.62 | 32.74 | 36,659 | -1.15(-3.39%) |
Jan 29, 2015 | 32.89 | 34.33 | 32.89 | 33.89 | 64,193 | +1.24(+3.80%) |
Jan 28, 2015 | 33.26 | 33.69 | 32.52 | 32.65 | 38,213 | -0.24(-0.73%) |
Jan 27, 2015 | 33.23 | 33.76 | 32.76 | 32.89 | 41,410 | -0.47(-1.41%) |
Jan 26, 2015 | 33.00 | 33.43 | 33.00 | 33.36 | 34,199 | +0.26(+0.79%) |
Jan 23, 2015 | 34.11 | 34.28 | 32.75 | 33.10 | 60,337 | -1.10(-3.22%) |
Jan 22, 2015 | 32.67 | 34.28 | 32.41 | 34.20 | 65,591 | +1.56(+4.78%) |
Jan 21, 2015 | 32.80 | 33.12 | 32.50 | 32.64 | 24,866 | -0.09(-0.27%) |
Jan 20, 2015 | 33.14 | 33.36 | 32.10 | 32.73 | 99,054 | -0.20(-0.61%) |
Jan 16, 2015 | 32.14 | 33.46 | 32.14 | 32.93 | 25,541 | +0.61(+1.89%) |
Jan 15, 2015 | 33.21 | 33.21 | 32.00 | 32.32 | 50,598 | -0.74(-2.24%) |
Jan 14, 2015 | 32.27 | 33.18 | 32.27 | 33.06 | 30,740 | +0.51(+1.57%) |
Jan 13, 2015 | 33.29 | 33.29 | 32.15 | 32.55 | 96,773 | -0.58(-1.75%) |
Jan 12, 2015 | 33.59 | 33.86 | 32.91 | 33.13 | 16,456 | -0.26(-0.78%) |
Jan 09, 2015 | 33.83 | 33.99 | 33.30 | 33.39 | 21,236 | -0.58(-1.71%) |
Jan 08, 2015 | 33.65 | 34.77 | 33.52 | 33.97 | 68,112 | +0.45(+1.34%) |
Jan 07, 2015 | 33.65 | 33.95 | 32.67 | 33.52 | 35,286 | +0.16(+0.48%) |
Jan 06, 2015 | 33.78 | 33.85 | 33.24 | 33.36 | 88,090 | -0.13(-0.39%) |
Jan 05, 2015 | 33.61 | 33.89 | 33.34 | 33.49 | 21,951 | -0.33(-0.98%) |