Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.80 | 35.81 | 35.06 | 35.46 | 118,847 | -0.80(-2.20%) |
Mar 30, 2015 | 35.62 | 36.51 | 35.53 | 36.26 | 46,731 | +0.69(+1.93%) |
Mar 27, 2015 | 35.55 | 35.84 | 35.22 | 35.57 | 53,322 | +0.05(+0.13%) |
Mar 26, 2015 | 34.88 | 35.67 | 34.88 | 35.52 | 62,684 | +0.41(+1.16%) |
Mar 25, 2015 | 35.92 | 36.14 | 35.11 | 35.12 | 56,763 | -0.66(-1.83%) |
Mar 24, 2015 | 35.71 | 36.94 | 35.53 | 35.77 | 131,107 | -0.12(-0.34%) |
Mar 23, 2015 | 36.06 | 36.37 | 35.68 | 35.89 | 86,915 | -0.25(-0.69%) |
Mar 20, 2015 | 35.71 | 36.25 | 35.50 | 36.14 | 163,954 | +0.64(+1.80%) |
Mar 19, 2015 | 35.27 | 35.60 | 35.06 | 35.50 | 38,695 | -0.02(-0.04%) |
Mar 18, 2015 | 35.70 | 36.00 | 35.23 | 35.52 | 43,113 | -0.27(-0.76%) |
Mar 17, 2015 | 35.52 | 35.80 | 35.16 | 35.79 | 45,796 | +0.26(+0.72%) |
Mar 16, 2015 | 35.97 | 36.04 | 35.41 | 35.53 | 75,005 | -0.12(-0.34%) |
Mar 13, 2015 | 35.74 | 35.74 | 35.00 | 35.65 | 38,012 | -0.01(-0.02%) |
Mar 12, 2015 | 34.67 | 35.67 | 34.62 | 35.66 | 48,270 | +1.33(+3.86%) |
Mar 11, 2015 | 33.94 | 34.51 | 33.79 | 34.33 | 60,752 | +0.38(+1.13%) |
Mar 10, 2015 | 34.31 | 34.34 | 33.81 | 33.95 | 44,959 | -0.74(-2.13%) |
Mar 09, 2015 | 34.59 | 35.04 | 34.59 | 34.69 | 52,114 | +0.26(+0.74%) |
Mar 06, 2015 | 33.87 | 34.82 | 33.87 | 34.43 | 79,866 | +0.42(+1.24%) |
Mar 05, 2015 | 34.07 | 34.67 | 33.69 | 34.01 | 41,328 | -0.05(-0.15%) |
Mar 04, 2015 | 34.11 | 34.31 | 33.70 | 34.06 | 38,014 | -0.25(-0.73%) |
Mar 03, 2015 | 34.50 | 34.57 | 34.09 | 34.31 | 35,074 | -0.40(-1.15%) |
Mar 02, 2015 | 34.85 | 35.21 | 34.38 | 34.71 | 63,874 | -0.08(-0.24%) |
Feb 27, 2015 | 34.98 | 35.26 | 34.79 | 34.79 | 42,694 | -0.35(-0.99%) |
Feb 26, 2015 | 34.61 | 35.16 | 34.55 | 35.14 | 36,883 | +0.32(+0.93%) |
Feb 25, 2015 | 34.69 | 35.05 | 34.58 | 34.82 | 41,484 | -0.01(-0.02%) |
Feb 24, 2015 | 34.84 | 35.02 | 34.67 | 34.82 | 44,229 | +0.16(+0.46%) |
Feb 23, 2015 | 34.58 | 34.73 | 34.30 | 34.67 | 30,132 | -0.12(-0.35%) |
Feb 20, 2015 | 34.89 | 34.94 | 34.14 | 34.79 | 47,363 | -0.05(-0.15%) |
Feb 19, 2015 | 34.68 | 34.96 | 34.57 | 34.84 | 45,253 | -0.01(-0.04%) |
Feb 18, 2015 | 34.77 | 34.90 | 34.33 | 34.85 | 55,372 | -0.14(-0.41%) |
Feb 17, 2015 | 34.63 | 35.14 | 34.56 | 35.00 | 42,435 | +0.21(+0.61%) |
Feb 13, 2015 | 34.93 | 34.79 | 34.79 | 34.79 | 35,149 | -0.26(-0.75%) |
Feb 12, 2015 | 34.35 | 35.06 | 34.33 | 35.05 | 51,471 | +0.89(+2.60%) |
Feb 11, 2015 | 34.15 | 34.33 | 33.84 | 34.16 | 27,999 | -0.14(-0.42%) |
Feb 10, 2015 | 34.63 | 34.63 | 33.87 | 34.30 | 44,405 | +0.05(+0.15%) |
Feb 09, 2015 | 34.60 | 34.79 | 34.17 | 34.25 | 100,150 | -0.53(-1.52%) |
Feb 06, 2015 | 34.09 | 34.93 | 34.09 | 34.78 | 112,308 | +0.78(+2.31%) |
Feb 05, 2015 | 33.36 | 34.11 | 33.10 | 33.99 | 43,782 | +0.92(+2.78%) |
Feb 04, 2015 | 33.07 | 33.60 | 32.99 | 33.07 | 51,199 | -0.16(-0.48%) |
Feb 03, 2015 | 32.92 | 33.37 | 32.80 | 33.23 | 92,524 | +0.31(+0.94%) |
Feb 02, 2015 | 32.06 | 32.99 | 31.80 | 32.92 | 70,714 | +1.01(+3.17%) |
Jan 30, 2015 | 32.45 | 32.80 | 31.79 | 31.91 | 112,570 | -0.87(-2.64%) |
Jan 29, 2015 | 32.21 | 32.79 | 32.05 | 32.78 | 105,204 | +0.58(+1.80%) |
Jan 28, 2015 | 33.21 | 33.21 | 32.12 | 32.20 | 65,503 | -0.81(-2.47%) |
Jan 27, 2015 | 32.86 | 33.21 | 32.05 | 33.01 | 61,886 | -0.06(-0.18%) |
Jan 26, 2015 | 32.59 | 33.42 | 32.29 | 33.07 | 113,955 | +0.84(+2.60%) |
Jan 23, 2015 | 32.64 | 32.98 | 32.15 | 32.24 | 49,485 | -0.51(-1.54%) |
Jan 22, 2015 | 31.79 | 32.84 | 31.58 | 32.74 | 190,090 | +1.26(+4.00%) |
Jan 21, 2015 | 31.96 | 31.96 | 31.36 | 31.48 | 60,362 | -0.49(-1.53%) |
Jan 20, 2015 | 32.40 | 32.40 | 31.70 | 31.97 | 69,039 | -0.47(-1.44%) |
Jan 16, 2015 | 31.54 | 32.49 | 31.54 | 32.44 | 66,804 | +0.75(+2.35%) |
Jan 15, 2015 | 31.92 | 31.92 | 31.41 | 31.69 | 46,900 | -0.23(-0.73%) |
Jan 14, 2015 | 31.97 | 32.21 | 31.70 | 31.93 | 78,815 | -0.52(-1.60%) |
Jan 13, 2015 | 32.75 | 33.38 | 31.79 | 32.45 | 88,850 | -0.01(-0.02%) |
Jan 12, 2015 | 32.34 | 32.63 | 32.01 | 32.46 | 36,906 | +0.01(+0.02%) |
Jan 09, 2015 | 33.12 | 33.35 | 32.43 | 32.45 | 32,177 | -0.72(-2.18%) |
Jan 08, 2015 | 33.11 | 33.53 | 32.88 | 33.17 | 88,815 | +0.29(+0.89%) |
Jan 07, 2015 | 32.67 | 32.94 | 32.44 | 32.88 | 54,288 | +0.38(+1.17%) |
Jan 06, 2015 | 33.62 | 33.64 | 32.44 | 32.50 | 70,968 | -1.04(-3.10%) |
Jan 05, 2015 | 34.00 | 34.37 | 33.38 | 33.54 | 46,595 | -0.75(-2.20%) |