Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.03 | 34.48 | 33.58 | 33.61 | 163,989 | -0.64(-1.88%) |
Mar 30, 2015 | 33.64 | 34.35 | 33.63 | 34.26 | 221,197 | +0.80(+2.38%) |
Mar 27, 2015 | 33.27 | 33.68 | 33.27 | 33.46 | 116,691 | +0.15(+0.46%) |
Mar 26, 2015 | 33.22 | 33.71 | 32.86 | 33.31 | 190,973 | -0.08(-0.24%) |
Mar 25, 2015 | 34.51 | 34.51 | 33.35 | 33.39 | 96,291 | -1.14(-3.32%) |
Mar 24, 2015 | 34.75 | 35.06 | 34.14 | 34.53 | 226,512 | -0.09(-0.26%) |
Mar 23, 2015 | 34.20 | 34.90 | 33.97 | 34.62 | 341,054 | +0.57(+1.68%) |
Mar 20, 2015 | 33.79 | 34.15 | 33.41 | 34.05 | 288,002 | +0.59(+1.76%) |
Mar 19, 2015 | 32.88 | 33.52 | 32.86 | 33.46 | 284,868 | +0.54(+1.63%) |
Mar 18, 2015 | 32.31 | 33.15 | 32.18 | 32.92 | 185,599 | +0.65(+2.02%) |
Mar 17, 2015 | 32.01 | 32.57 | 31.97 | 32.27 | 207,563 | +0.20(+0.61%) |
Mar 16, 2015 | 32.08 | 32.23 | 31.89 | 32.07 | 224,724 | +0.17(+0.53%) |
Mar 13, 2015 | 32.35 | 32.47 | 31.80 | 31.90 | 338,807 | -0.55(-1.71%) |
Mar 12, 2015 | 32.13 | 32.48 | 31.87 | 32.46 | 465,491 | +0.34(+1.06%) |
Mar 11, 2015 | 32.18 | 32.58 | 31.65 | 32.12 | 697,185 | +0.47(+1.47%) |
Mar 10, 2015 | 31.80 | 31.88 | 31.54 | 31.65 | 155,709 | -0.25(-0.79%) |
Mar 09, 2015 | 32.13 | 32.40 | 31.64 | 31.90 | 260,272 | -0.14(-0.45%) |
Mar 06, 2015 | 32.14 | 32.57 | 31.96 | 32.05 | 177,878 | -0.18(-0.56%) |
Mar 05, 2015 | 32.67 | 32.88 | 32.06 | 32.23 | 392,422 | -0.38(-1.18%) |
Mar 04, 2015 | 32.68 | 33.00 | 32.32 | 32.61 | 233,532 | -0.02(-0.05%) |
Mar 03, 2015 | 32.88 | 32.99 | 32.56 | 32.63 | 385,795 | -0.46(-1.38%) |
Mar 02, 2015 | 32.88 | 33.44 | 32.80 | 33.08 | 236,614 | +0.30(+0.90%) |
Feb 27, 2015 | 32.65 | 33.00 | 32.55 | 32.79 | 173,916 | +0.02(+0.05%) |
Feb 26, 2015 | 32.62 | 32.91 | 32.57 | 32.77 | 149,450 | +0.03(+0.08%) |
Feb 25, 2015 | 32.58 | 32.89 | 32.40 | 32.74 | 121,195 | +0.18(+0.55%) |
Feb 24, 2015 | 31.95 | 32.64 | 31.60 | 32.57 | 226,152 | +0.48(+1.51%) |
Feb 23, 2015 | 31.42 | 32.29 | 31.42 | 32.08 | 99,477 | +0.50(+1.59%) |
Feb 20, 2015 | 31.96 | 32.15 | 31.30 | 31.58 | 208,982 | -0.49(-1.53%) |
Feb 19, 2015 | 32.18 | 32.28 | 31.30 | 32.07 | 284,085 | -0.11(-0.33%) |
Feb 18, 2015 | 32.41 | 32.42 | 31.84 | 32.18 | 263,429 | -0.16(-0.50%) |
Feb 17, 2015 | 32.41 | 32.66 | 31.95 | 32.34 | 529,613 | -0.19(-0.58%) |
Feb 13, 2015 | 32.05 | 32.53 | 32.53 | 32.53 | 285,107 | +0.47(+1.48%) |
Feb 12, 2015 | 32.31 | 32.61 | 31.94 | 32.06 | 197,008 | -0.18(-0.56%) |
Feb 11, 2015 | 31.67 | 32.27 | 31.62 | 32.23 | 185,014 | +0.48(+1.52%) |
Feb 10, 2015 | 30.49 | 32.40 | 30.49 | 31.75 | 990,104 | +1.78(+5.94%) |
Feb 09, 2015 | 29.43 | 30.15 | 29.32 | 29.97 | 410,204 | +0.49(+1.67%) |
Feb 06, 2015 | 28.84 | 29.60 | 28.66 | 29.48 | 291,492 | +0.71(+2.46%) |
Feb 05, 2015 | 28.67 | 29.12 | 28.65 | 28.77 | 173,816 | +0.26(+0.91%) |
Feb 04, 2015 | 28.30 | 29.14 | 28.30 | 28.51 | 334,569 | -0.15(-0.53%) |
Feb 03, 2015 | 28.83 | 29.26 | 28.56 | 28.67 | 177,645 | -0.08(-0.28%) |
Feb 02, 2015 | 29.35 | 29.40 | 28.53 | 28.75 | 313,252 | -0.32(-1.11%) |
Jan 30, 2015 | 29.20 | 29.53 | 28.79 | 29.07 | 159,823 | -0.27(-0.91%) |
Jan 29, 2015 | 29.17 | 29.40 | 28.80 | 29.34 | 133,092 | +0.31(+1.08%) |
Jan 28, 2015 | 29.25 | 29.25 | 28.67 | 29.02 | 127,600 | -0.06(-0.22%) |
Jan 27, 2015 | 29.50 | 29.50 | 29.00 | 29.09 | 132,835 | -0.35(-1.18%) |
Jan 26, 2015 | 28.92 | 29.43 | 28.66 | 29.43 | 134,705 | +0.61(+2.11%) |
Jan 23, 2015 | 28.70 | 29.02 | 28.49 | 28.83 | 117,885 | +0.01(+0.03%) |
Jan 22, 2015 | 28.86 | 29.05 | 28.46 | 28.82 | 148,347 | +0.10(+0.34%) |
Jan 21, 2015 | 28.48 | 28.83 | 28.48 | 28.72 | 140,241 | +0.18(+0.63%) |
Jan 20, 2015 | 28.92 | 28.94 | 28.05 | 28.54 | 156,510 | -0.24(-0.84%) |
Jan 16, 2015 | 28.79 | 29.05 | 28.36 | 28.78 | 441,144 | -0.10(-0.34%) |
Jan 15, 2015 | 29.58 | 29.86 | 28.64 | 28.88 | 350,432 | -0.70(-2.36%) |
Jan 14, 2015 | 29.52 | 29.91 | 29.32 | 29.58 | 73,216 | -0.22(-0.75%) |
Jan 13, 2015 | 29.92 | 30.25 | 29.46 | 29.80 | 120,387 | +0.13(+0.42%) |
Jan 12, 2015 | 30.13 | 30.58 | 29.46 | 29.68 | 119,466 | -0.39(-1.31%) |
Jan 09, 2015 | 30.25 | 30.57 | 29.85 | 30.07 | 102,828 | -0.09(-0.30%) |
Jan 08, 2015 | 29.83 | 30.45 | 29.60 | 30.16 | 308,963 | +0.50(+1.69%) |
Jan 07, 2015 | 29.31 | 29.77 | 28.99 | 29.66 | 112,932 | +0.51(+1.75%) |
Jan 06, 2015 | 29.52 | 29.52 | 28.67 | 29.15 | 273,535 | -0.31(-1.06%) |
Jan 05, 2015 | 29.50 | 29.69 | 28.96 | 29.46 | 212,928 | -0.26(-0.87%) |