Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.85 | 35.09 | 34.73 | 34.73 | 474,907 | -0.39(-1.10%) |
Mar 30, 2015 | 34.97 | 35.25 | 34.95 | 35.12 | 84,947 | +0.26(+0.75%) |
Mar 27, 2015 | 34.93 | 35.00 | 34.82 | 34.86 | 96,619 | +0.36(+1.04%) |
Mar 26, 2015 | 34.50 | 34.65 | 34.27 | 34.50 | 140,701 | -0.44(-1.25%) |
Mar 25, 2015 | 35.59 | 35.59 | 34.88 | 34.94 | 139,785 | -0.46(-1.30%) |
Mar 24, 2015 | 35.19 | 35.45 | 35.11 | 35.40 | 126,586 | +0.30(+0.86%) |
Mar 23, 2015 | 34.89 | 35.16 | 34.74 | 35.09 | 109,103 | +0.06(+0.17%) |
Mar 20, 2015 | 35.17 | 35.25 | 34.94 | 35.04 | 350,855 | +0.63(+1.83%) |
Mar 19, 2015 | 34.09 | 34.52 | 34.07 | 34.41 | 158,172 | -0.45(-1.30%) |
Mar 18, 2015 | 34.66 | 34.97 | 34.26 | 34.86 | 218,909 | +0.05(+0.14%) |
Mar 17, 2015 | 34.80 | 34.91 | 34.47 | 34.81 | 220,851 | -0.47(-1.33%) |
Mar 16, 2015 | 35.14 | 35.91 | 35.12 | 35.28 | 390,844 | +1.01(+2.93%) |
Mar 13, 2015 | 33.65 | 34.28 | 33.64 | 34.27 | 175,276 | +0.12(+0.34%) |
Mar 12, 2015 | 33.98 | 34.16 | 33.84 | 34.16 | 111,895 | +0.40(+1.19%) |
Mar 11, 2015 | 33.85 | 33.95 | 33.57 | 33.75 | 86,086 | -0.01(-0.02%) |
Mar 10, 2015 | 33.51 | 33.90 | 33.49 | 33.76 | 140,417 | -0.41(-1.20%) |
Mar 09, 2015 | 34.24 | 34.24 | 34.01 | 34.17 | 88,683 | +0.28(+0.82%) |
Mar 06, 2015 | 33.98 | 34.04 | 33.85 | 33.90 | 76,383 | -0.44(-1.27%) |
Mar 05, 2015 | 34.44 | 34.52 | 34.27 | 34.33 | 136,384 | +0.18(+0.52%) |
Mar 04, 2015 | 34.18 | 34.26 | 33.86 | 34.16 | 191,821 | -0.23(-0.66%) |
Mar 03, 2015 | 34.69 | 34.79 | 34.30 | 34.38 | 229,946 | -0.08(-0.24%) |
Mar 02, 2015 | 34.42 | 34.59 | 34.39 | 34.47 | 142,076 | +0.31(+0.91%) |
Feb 27, 2015 | 33.97 | 34.40 | 33.90 | 34.16 | 254,500 | +0.70(+2.10%) |
Feb 26, 2015 | 33.23 | 33.59 | 33.18 | 33.45 | 586,158 | +0.54(+1.65%) |
Feb 25, 2015 | 31.99 | 33.33 | 31.96 | 32.91 | 429,246 | +1.82(+5.85%) |
Feb 24, 2015 | 30.97 | 31.16 | 30.79 | 31.09 | 233,266 | +0.18(+0.57%) |
Feb 23, 2015 | 30.87 | 31.00 | 30.80 | 30.91 | 102,789 | +0.17(+0.55%) |
Feb 20, 2015 | 30.38 | 30.85 | 30.30 | 30.75 | 142,146 | +0.04(+0.14%) |
Feb 19, 2015 | 30.75 | 30.85 | 30.63 | 30.70 | 88,026 | -0.10(-0.33%) |
Feb 18, 2015 | 30.75 | 30.80 | 30.44 | 30.80 | 266,982 | -0.02(-0.05%) |
Feb 17, 2015 | 30.41 | 30.95 | 30.38 | 30.82 | 109,292 | +0.29(+0.96%) |
Feb 13, 2015 | 30.51 | 30.53 | 30.53 | 30.53 | 246,070 | -0.54(-1.75%) |
Feb 12, 2015 | 30.78 | 31.09 | 30.78 | 31.07 | 93,283 | +0.54(+1.78%) |
Feb 11, 2015 | 30.50 | 30.59 | 30.40 | 30.53 | 154,379 | -0.18(-0.60%) |
Feb 10, 2015 | 30.37 | 30.73 | 30.37 | 30.71 | 99,280 | +0.26(+0.85%) |
Feb 09, 2015 | 30.49 | 30.64 | 30.42 | 30.45 | 102,163 | +0.04(+0.14%) |
Feb 06, 2015 | 30.50 | 30.61 | 30.37 | 30.41 | 241,000 | -0.88(-2.81%) |
Feb 05, 2015 | 31.16 | 31.32 | 31.10 | 31.29 | 112,336 | +0.35(+1.14%) |
Feb 04, 2015 | 30.97 | 31.08 | 30.90 | 30.94 | 123,292 | -0.28(-0.91%) |
Feb 03, 2015 | 31.03 | 31.30 | 31.03 | 31.22 | 162,873 | +0.06(+0.19%) |
Feb 02, 2015 | 30.90 | 31.19 | 30.82 | 31.16 | 117,645 | +0.08(+0.27%) |
Jan 30, 2015 | 31.07 | 31.27 | 30.94 | 31.08 | 201,235 | -0.25(-0.80%) |
Jan 29, 2015 | 31.33 | 31.37 | 31.09 | 31.33 | 201,123 | +0.03(+0.11%) |
Jan 28, 2015 | 31.49 | 31.63 | 31.30 | 31.30 | 181,473 | +0.00(+0.00%) |
Jan 27, 2015 | 31.37 | 31.41 | 31.18 | 31.30 | 151,881 | -0.03(-0.08%) |
Jan 26, 2015 | 31.05 | 31.38 | 30.99 | 31.32 | 76,575 | +0.37(+1.19%) |
Jan 23, 2015 | 30.70 | 31.11 | 30.69 | 30.95 | 118,344 | +0.54(+1.79%) |
Jan 22, 2015 | 30.33 | 30.51 | 30.13 | 30.41 | 341,801 | -0.72(-2.31%) |
Jan 21, 2015 | 31.37 | 31.37 | 30.95 | 31.13 | 290,525 | -0.67(-2.11%) |
Jan 20, 2015 | 31.97 | 32.00 | 31.71 | 31.80 | 115,675 | +0.30(+0.96%) |
Jan 16, 2015 | 31.00 | 31.54 | 30.85 | 31.50 | 159,010 | +0.54(+1.73%) |
Jan 15, 2015 | 31.00 | 31.14 | 30.92 | 30.96 | 106,402 | -0.33(-1.04%) |
Jan 14, 2015 | 31.17 | 31.38 | 31.13 | 31.29 | 155,394 | +0.44(+1.44%) |
Jan 13, 2015 | 30.80 | 31.09 | 30.69 | 30.85 | 89,738 | -0.15(-0.49%) |
Jan 12, 2015 | 30.99 | 31.09 | 30.78 | 31.00 | 125,532 | +0.13(+0.41%) |
Jan 09, 2015 | 31.27 | 31.30 | 30.74 | 30.87 | 96,633 | -0.28(-0.91%) |
Jan 08, 2015 | 30.78 | 31.30 | 30.76 | 31.16 | 212,701 | +1.02(+3.39%) |
Jan 07, 2015 | 30.12 | 30.27 | 29.92 | 30.13 | 295,070 | -0.24(-0.80%) |
Jan 06, 2015 | 30.75 | 30.91 | 30.34 | 30.38 | 195,460 | -0.18(-0.58%) |
Jan 05, 2015 | 30.99 | 31.04 | 30.45 | 30.55 | 129,769 | -0.08(-0.25%) |