Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.00 | 34.54 | 33.88 | 34.32 | 935,823 | +0.28(+0.82%) |
Mar 30, 2015 | 34.27 | 34.48 | 34.01 | 34.04 | 838,064 | -0.34(-0.99%) |
Mar 27, 2015 | 34.63 | 34.97 | 34.20 | 34.38 | 428,547 | -0.21(-0.61%) |
Mar 26, 2015 | 34.67 | 34.80 | 34.33 | 34.59 | 655,489 | -0.18(-0.52%) |
Mar 25, 2015 | 35.20 | 35.49 | 34.76 | 34.77 | 722,919 | -0.31(-0.88%) |
Mar 24, 2015 | 34.21 | 35.20 | 34.21 | 35.08 | 771,187 | +0.89(+2.60%) |
Mar 23, 2015 | 34.40 | 34.44 | 34.03 | 34.19 | 515,772 | -0.17(-0.49%) |
Mar 20, 2015 | 34.46 | 34.50 | 34.07 | 34.36 | 1,693,776 | +0.04(+0.12%) |
Mar 19, 2015 | 34.82 | 34.85 | 34.25 | 34.32 | 630,026 | -0.39(-1.12%) |
Mar 18, 2015 | 34.61 | 34.97 | 34.46 | 34.71 | 410,382 | +0.12(+0.35%) |
Mar 17, 2015 | 34.66 | 34.79 | 34.27 | 34.59 | 540,844 | -0.23(-0.66%) |
Mar 16, 2015 | 34.32 | 35.12 | 34.32 | 34.82 | 503,396 | +0.50(+1.46%) |
Mar 13, 2015 | 34.26 | 34.42 | 34.11 | 34.32 | 334,287 | -0.05(-0.15%) |
Mar 12, 2015 | 34.44 | 34.61 | 33.98 | 34.37 | 583,143 | -0.16(-0.46%) |
Mar 11, 2015 | 35.00 | 35.02 | 34.33 | 34.53 | 610,842 | -0.24(-0.69%) |
Mar 10, 2015 | 34.69 | 35.01 | 34.28 | 34.77 | 709,228 | +0.07(+0.20%) |
Mar 09, 2015 | 34.43 | 34.98 | 34.19 | 34.70 | 518,765 | +0.20(+0.58%) |
Mar 06, 2015 | 34.84 | 34.98 | 34.26 | 34.50 | 676,764 | -0.42(-1.20%) |
Mar 05, 2015 | 34.96 | 35.34 | 34.85 | 34.92 | 699,070 | +0.07(+0.20%) |
Mar 04, 2015 | 35.06 | 34.60 | 34.85 | 667,915 | -0.21(-0.60%) | |
Mar 03, 2015 | 35.43 | 35.48 | 34.62 | 35.06 | 585,889 | -0.29(-0.82%) |
Mar 02, 2015 | 34.85 | 35.53 | 34.83 | 35.35 | 821,879 | +0.63(+1.81%) |
Feb 27, 2015 | 35.36 | 35.60 | 34.65 | 34.72 | 1,130,823 | -0.66(-1.87%) |
Feb 26, 2015 | 35.33 | 35.38 | 492,825 | -0.34(-0.95%) | ||
Feb 25, 2015 | 36.36 | 36.36 | 35.50 | 35.72 | 567,996 | -0.27(-0.75%) |
Feb 24, 2015 | 35.50 | 36.52 | 35.40 | 35.99 | 844,090 | +0.59(+1.67%) |
Feb 23, 2015 | 35.20 | 35.46 | 35.00 | 35.40 | 395,835 | +0.25(+0.71%) |
Feb 20, 2015 | 35.20 | 35.25 | 35.00 | 35.15 | 607,202 | +0.05(+0.14%) |
Feb 19, 2015 | 35.05 | 35.27 | 34.86 | 35.10 | 409,893 | +0.05(+0.14%) |
Feb 18, 2015 | 35.25 | 35.67 | 34.90 | 35.05 | 550,419 | +0.08(+0.23%) |
Feb 17, 2015 | 34.90 | 35.48 | 34.60 | 34.97 | 577,615 | +0.41(+1.19%) |
Feb 13, 2015 | 34.56 | 34.56 | 34.56 | 0 | -0.66(-1.87%) | |
Feb 12, 2015 | 35.50 | 35.97 | 34.89 | 35.22 | 1,016,687 | -69.08(-66.23%) |
Feb 11, 2015 | 102.01 | 104.95 | 101.63 | 104.30 | 301,725 | +2.46(+2.42%) |
Feb 10, 2015 | 102.16 | 102.79 | 101.09 | 101.84 | 214,863 | -0.16(-0.16%) |
Feb 09, 2015 | 101.50 | 102.15 | 100.30 | 102.00 | 246,020 | +0.48(+0.47%) |
Feb 06, 2015 | 102.98 | 102.98 | 100.79 | 101.52 | 232,433 | -0.83(-0.81%) |
Feb 05, 2015 | 104.52 | 106.52 | 101.51 | 102.35 | 389,888 | -1.72(-1.65%) |
Feb 04, 2015 | 103.26 | 104.86 | 103.26 | 104.07 | 304,000 | +0.82(+0.79%) |
Feb 03, 2015 | 103.53 | 103.85 | 102.53 | 103.25 | 280,018 | -0.49(-0.47%) |
Feb 02, 2015 | 101.16 | 103.95 | 101.16 | 103.74 | 319,315 | +3.18(+3.16%) |
Jan 30, 2015 | 101.20 | 101.47 | 100.35 | 100.56 | 427,670 | -0.64(-0.63%) |
Jan 29, 2015 | 100.46 | 101.90 | 100.41 | 101.20 | 372,955 | +0.77(+0.77%) |
Jan 28, 2015 | 101.93 | 101.99 | 100.23 | 100.43 | 368,402 | -0.82(-0.81%) |
Jan 27, 2015 | 99.50 | 104.03 | 99.20 | 101.25 | 362,965 | +3.99(+4.10%) |
Jan 26, 2015 | 96.01 | 97.50 | 96.01 | 97.26 | 193,487 | +0.39(+0.40%) |
Jan 23, 2015 | 97.23 | 98.84 | 96.25 | 96.87 | 339,842 | -0.33(-0.34%) |
Jan 22, 2015 | 94.80 | 98.19 | 93.04 | 97.20 | 443,551 | +2.44(+2.57%) |
Jan 21, 2015 | 92.58 | 95.52 | 91.83 | 94.76 | 304,638 | +2.64(+2.87%) |
Jan 20, 2015 | 93.72 | 93.72 | 91.73 | 92.12 | 230,055 | -0.66(-0.71%) |
Jan 19, 2015 | 92.03 | 93.39 | 92.02 | 92.78 | 52,112 | -0.03(-0.03%) |
Jan 16, 2015 | 92.34 | 92.90 | 91.76 | 92.81 | 118,034 | +0.22(+0.24%) |
Jan 15, 2015 | 94.15 | 92.59 | 287,220 | +0.25(+0.27%) | ||
Jan 14, 2015 | 92.99 | 93.63 | 91.50 | 92.34 | 293,825 | -0.69(-0.74%) |
Jan 13, 2015 | 91.99 | 93.53 | 91.41 | 93.03 | 277,028 | +1.48(+1.62%) |
Jan 12, 2015 | 90.86 | 91.68 | 89.60 | 91.55 | 195,300 | +0.89(+0.98%) |
Jan 09, 2015 | 91.28 | 91.81 | 90.24 | 90.66 | 141,094 | -0.97(-1.06%) |
Jan 08, 2015 | 90.95 | 92.36 | 90.34 | 91.63 | 142,703 | +0.83(+0.91%) |
Jan 07, 2015 | 90.23 | 91.43 | 89.81 | 90.80 | 176,906 | +0.86(+0.96%) |
Jan 06, 2015 | 90.93 | 91.17 | 89.29 | 89.94 | 223,648 | -0.99(-1.09%) |
Jan 05, 2015 | 92.96 | 93.04 | 90.17 | 90.93 | 214,244 | -1.96(-2.11%) |