Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.22 | 33.37 | 32.84 | 33.06 | 1,030,005 | -0.34(-1.03%) |
Mar 30, 2015 | 32.89 | 33.59 | 32.83 | 33.40 | 1,037,002 | +0.69(+2.12%) |
Mar 27, 2015 | 32.73 | 32.77 | 32.37 | 32.71 | 482,075 | -0.07(-0.22%) |
Mar 26, 2015 | 32.62 | 32.96 | 32.31 | 32.78 | 803,420 | +0.11(+0.33%) |
Mar 25, 2015 | 33.21 | 33.44 | 32.64 | 32.67 | 784,083 | -0.57(-1.72%) |
Mar 24, 2015 | 33.43 | 33.62 | 33.07 | 33.25 | 1,116,348 | -0.16(-0.49%) |
Mar 23, 2015 | 33.56 | 33.67 | 33.06 | 33.41 | 764,925 | -0.20(-0.58%) |
Mar 20, 2015 | 33.45 | 33.81 | 33.25 | 33.61 | 1,629,233 | +0.27(+0.81%) |
Mar 19, 2015 | 33.37 | 33.47 | 32.87 | 33.34 | 739,589 | -0.10(-0.29%) |
Mar 18, 2015 | 33.39 | 33.89 | 33.27 | 33.43 | 1,369,375 | -0.05(-0.15%) |
Mar 17, 2015 | 33.09 | 33.56 | 32.81 | 33.48 | 1,108,069 | +0.22(+0.66%) |
Mar 16, 2015 | 33.46 | 33.49 | 33.21 | 33.26 | 990,453 | +0.01(+0.02%) |
Mar 13, 2015 | 33.44 | 33.48 | 32.98 | 33.25 | 854,917 | -0.23(-0.68%) |
Mar 12, 2015 | 33.26 | 33.53 | 33.17 | 33.48 | 1,562,840 | +0.44(+1.34%) |
Mar 11, 2015 | 32.72 | 33.07 | 32.50 | 33.04 | 667,114 | +0.43(+1.33%) |
Mar 10, 2015 | 32.83 | 32.83 | 32.35 | 32.61 | 642,034 | -0.42(-1.26%) |
Mar 09, 2015 | 33.13 | 33.32 | 33.01 | 33.03 | 774,639 | -0.06(-0.17%) |
Mar 06, 2015 | 32.98 | 33.65 | 32.96 | 33.08 | 845,234 | +0.19(+0.57%) |
Mar 05, 2015 | 32.76 | 32.90 | 32.31 | 32.89 | 678,686 | +0.14(+0.42%) |
Mar 04, 2015 | 32.70 | 32.81 | 32.40 | 32.76 | 1,276,194 | -0.06(-0.17%) |
Mar 03, 2015 | 32.99 | 33.29 | 32.63 | 32.81 | 890,619 | -0.29(-0.86%) |
Mar 02, 2015 | 32.58 | 33.10 | 32.52 | 33.10 | 578,623 | +0.46(+1.40%) |
Feb 27, 2015 | 32.91 | 33.01 | 32.63 | 32.64 | 657,271 | -0.38(-1.16%) |
Feb 26, 2015 | 32.86 | 33.08 | 32.70 | 33.03 | 490,697 | +0.08(+0.25%) |
Feb 25, 2015 | 32.90 | 33.01 | 32.75 | 32.94 | 802,265 | +0.07(+0.20%) |
Feb 24, 2015 | 32.85 | 33.11 | 32.72 | 32.88 | 683,021 | +0.04(+0.12%) |
Feb 23, 2015 | 32.93 | 33.06 | 32.54 | 32.84 | 817,663 | -0.28(-0.84%) |
Feb 20, 2015 | 32.54 | 33.17 | 32.13 | 33.12 | 652,073 | +0.39(+1.20%) |
Feb 19, 2015 | 32.66 | 32.81 | 32.29 | 32.72 | 676,837 | -0.03(-0.10%) |
Feb 18, 2015 | 33.25 | 33.40 | 32.66 | 32.76 | 1,447,034 | -0.65(-1.93%) |
Feb 17, 2015 | 33.05 | 33.48 | 32.95 | 33.40 | 1,085,288 | +0.23(+0.69%) |
Feb 13, 2015 | 32.74 | 33.17 | 33.17 | 33.17 | 778,279 | +0.30(+0.92%) |
Feb 12, 2015 | 32.44 | 32.92 | 32.40 | 32.87 | 752,943 | +0.56(+1.75%) |
Feb 11, 2015 | 32.19 | 32.48 | 31.87 | 32.31 | 974,275 | +0.13(+0.41%) |
Feb 10, 2015 | 32.13 | 32.27 | 31.72 | 32.18 | 532,440 | +0.30(+0.95%) |
Feb 09, 2015 | 32.01 | 32.13 | 31.75 | 31.87 | 578,684 | -0.37(-1.14%) |
Feb 06, 2015 | 31.87 | 32.58 | 31.76 | 32.24 | 1,405,433 | +0.53(+1.67%) |
Feb 05, 2015 | 31.44 | 31.78 | 31.29 | 31.71 | 508,019 | +0.47(+1.52%) |
Feb 04, 2015 | 31.29 | 31.58 | 31.04 | 31.24 | 914,908 | -0.10(-0.31%) |
Feb 03, 2015 | 30.91 | 31.41 | 30.65 | 31.33 | 1,322,473 | +0.67(+2.18%) |
Feb 02, 2015 | 29.76 | 30.66 | 29.59 | 30.66 | 1,211,717 | +1.10(+3.73%) |
Jan 30, 2015 | 29.61 | 30.03 | 29.44 | 29.56 | 910,355 | -0.44(-1.47%) |
Jan 29, 2015 | 29.55 | 30.04 | 29.15 | 30.00 | 1,197,158 | +0.69(+2.34%) |
Jan 28, 2015 | 30.77 | 30.80 | 29.26 | 29.32 | 1,210,261 | -1.17(-3.84%) |
Jan 27, 2015 | 30.62 | 30.76 | 30.31 | 30.49 | 815,182 | -0.46(-1.50%) |
Jan 26, 2015 | 30.58 | 31.02 | 30.17 | 30.95 | 1,295,534 | +0.28(+0.93%) |
Jan 23, 2015 | 31.31 | 31.41 | 30.58 | 30.66 | 1,538,240 | -0.28(-0.89%) |
Jan 22, 2015 | 30.21 | 30.97 | 29.21 | 30.94 | 2,245,052 | +1.72(+5.90%) |
Jan 21, 2015 | 29.24 | 29.53 | 29.05 | 29.22 | 1,283,719 | +0.02(+0.06%) |
Jan 20, 2015 | 29.90 | 29.94 | 29.00 | 29.20 | 1,406,363 | -0.60(-2.02%) |
Jan 16, 2015 | 29.19 | 29.89 | 29.06 | 29.80 | 1,104,174 | +0.60(+2.06%) |
Jan 15, 2015 | 29.54 | 29.69 | 29.17 | 29.20 | 789,240 | -0.39(-1.32%) |
Jan 14, 2015 | 29.82 | 30.03 | 29.15 | 29.59 | 786,354 | -0.72(-2.39%) |
Jan 13, 2015 | 30.57 | 30.92 | 29.76 | 30.32 | 2,113,608 | +0.39(+1.30%) |
Jan 12, 2015 | 30.18 | 30.22 | 29.67 | 29.93 | 663,497 | -0.32(-1.05%) |
Jan 09, 2015 | 31.27 | 31.27 | 30.23 | 30.24 | 1,068,216 | -0.90(-2.90%) |
Jan 08, 2015 | 30.55 | 31.18 | 30.45 | 31.14 | 1,322,723 | +0.92(+3.04%) |
Jan 07, 2015 | 30.14 | 30.26 | 29.74 | 30.23 | 1,039,876 | +0.36(+1.20%) |
Jan 06, 2015 | 30.49 | 30.53 | 29.69 | 29.87 | 1,084,306 | -0.63(-2.05%) |
Jan 05, 2015 | 31.10 | 31.15 | 30.41 | 30.49 | 512,647 | -0.72(-2.29%) |