Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.68 | 34.08 | 33.42 | 33.55 | 375,620 | -0.18(-0.53%) |
Mar 30, 2015 | 33.35 | 34.22 | 33.35 | 33.73 | 218,782 | +0.48(+1.44%) |
Mar 27, 2015 | 33.01 | 33.50 | 33.01 | 33.25 | 297,666 | +0.22(+0.65%) |
Mar 26, 2015 | 33.23 | 33.31 | 32.90 | 33.03 | 305,832 | -0.16(-0.48%) |
Mar 25, 2015 | 33.96 | 34.02 | 33.15 | 33.20 | 154,182 | -0.65(-1.91%) |
Mar 24, 2015 | 34.50 | 34.50 | 33.48 | 33.84 | 161,902 | -0.55(-1.61%) |
Mar 23, 2015 | 34.47 | 34.87 | 34.30 | 34.40 | 137,208 | -0.02(-0.07%) |
Mar 20, 2015 | 34.50 | 34.99 | 33.95 | 34.42 | 350,430 | +0.05(+0.15%) |
Mar 19, 2015 | 33.95 | 34.55 | 33.66 | 34.37 | 264,730 | +0.36(+1.06%) |
Mar 18, 2015 | 34.16 | 34.26 | 33.72 | 34.01 | 304,426 | -0.12(-0.34%) |
Mar 17, 2015 | 34.00 | 34.39 | 33.98 | 34.12 | 184,650 | +0.07(+0.21%) |
Mar 16, 2015 | 34.27 | 34.48 | 33.92 | 34.05 | 183,882 | -0.22(-0.63%) |
Mar 13, 2015 | 34.51 | 34.78 | 34.15 | 34.27 | 174,880 | -0.17(-0.51%) |
Mar 12, 2015 | 33.62 | 34.59 | 33.42 | 34.45 | 283,404 | +0.99(+2.97%) |
Mar 11, 2015 | 33.27 | 33.66 | 32.67 | 33.45 | 186,376 | +0.08(+0.24%) |
Mar 10, 2015 | 33.10 | 33.60 | 32.84 | 33.37 | 132,656 | -0.02(-0.04%) |
Mar 09, 2015 | 33.72 | 34.62 | 33.30 | 33.38 | 150,520 | -0.39(-1.14%) |
Mar 06, 2015 | 33.79 | 34.63 | 33.64 | 33.77 | 161,028 | -0.31(-0.92%) |
Mar 05, 2015 | 34.16 | 34.35 | 33.66 | 34.09 | 102,774 | -0.10(-0.29%) |
Mar 04, 2015 | 34.58 | 34.80 | 34.07 | 34.19 | 176,396 | -0.62(-1.78%) |
Mar 03, 2015 | 34.73 | 35.00 | 34.21 | 34.80 | 194,752 | -0.09(-0.27%) |
Mar 02, 2015 | 34.33 | 35.12 | 34.18 | 34.90 | 174,338 | +0.55(+1.60%) |
Feb 27, 2015 | 34.84 | 35.19 | 34.22 | 34.35 | 184,388 | -0.65(-1.86%) |
Feb 26, 2015 | 34.41 | 35.15 | 34.23 | 35.00 | 208,566 | +0.67(+1.97%) |
Feb 25, 2015 | 33.29 | 34.40 | 33.29 | 34.33 | 111,972 | +1.14(+3.42%) |
Feb 24, 2015 | 33.49 | 33.70 | 33.03 | 33.19 | 123,738 | -0.22(-0.66%) |
Feb 23, 2015 | 33.70 | 33.70 | 33.20 | 33.41 | 115,224 | -0.29(-0.86%) |
Feb 20, 2015 | 34.05 | 34.05 | 33.34 | 33.70 | 132,394 | -0.27(-0.78%) |
Feb 19, 2015 | 34.00 | 34.30 | 33.77 | 33.97 | 78,976 | -0.04(-0.13%) |
Feb 18, 2015 | 33.92 | 34.19 | 33.66 | 34.01 | 132,178 | -0.06(-0.18%) |
Feb 17, 2015 | 34.25 | 34.48 | 33.51 | 34.07 | 193,072 | -0.12(-0.37%) |
Feb 13, 2015 | 33.41 | 34.20 | 34.20 | 34.20 | 161,000 | +0.70(+2.07%) |
Feb 12, 2015 | 33.36 | 33.76 | 32.77 | 33.50 | 329,816 | +0.03(+0.10%) |
Feb 11, 2015 | 33.95 | 34.33 | 33.31 | 33.47 | 387,156 | -0.65(-1.91%) |
Feb 10, 2015 | 33.85 | 34.75 | 33.27 | 34.12 | 288,076 | +0.57(+1.68%) |
Feb 09, 2015 | 34.00 | 34.27 | 32.89 | 33.55 | 218,340 | -0.78(-2.27%) |
Feb 06, 2015 | 31.79 | 34.52 | 31.50 | 34.33 | 563,724 | +2.83(+9.00%) |
Feb 05, 2015 | 31.09 | 31.62 | 30.93 | 31.50 | 157,178 | +0.19(+0.61%) |
Feb 04, 2015 | 30.07 | 31.39 | 30.07 | 31.30 | 193,466 | +1.00(+3.28%) |
Feb 03, 2015 | 30.00 | 30.48 | 29.57 | 30.31 | 90,506 | +0.49(+1.66%) |
Feb 02, 2015 | 29.80 | 29.94 | 29.12 | 29.82 | 102,826 | +0.17(+0.56%) |
Jan 30, 2015 | 30.16 | 30.64 | 29.53 | 29.65 | 229,440 | -0.71(-2.32%) |
Jan 29, 2015 | 29.95 | 30.38 | 29.46 | 30.36 | 112,778 | +0.48(+1.62%) |
Jan 28, 2015 | 29.24 | 30.04 | 28.97 | 29.87 | 234,462 | +0.85(+2.93%) |
Jan 27, 2015 | 29.13 | 29.26 | 28.79 | 29.02 | 75,408 | -0.36(-1.21%) |
Jan 26, 2015 | 29.23 | 29.50 | 28.80 | 29.38 | 103,420 | +0.21(+0.72%) |
Jan 23, 2015 | 29.00 | 29.33 | 28.52 | 29.16 | 51,688 | +0.26(+0.90%) |
Jan 22, 2015 | 29.09 | 29.09 | 28.48 | 28.91 | 88,450 | +0.02(+0.07%) |
Jan 21, 2015 | 29.18 | 29.59 | 28.68 | 28.89 | 164,970 | -0.26(-0.89%) |
Jan 20, 2015 | 28.96 | 29.43 | 28.51 | 29.14 | 174,030 | +0.27(+0.95%) |
Jan 16, 2015 | 27.34 | 29.00 | 27.34 | 28.87 | 216,676 | +1.45(+5.27%) |
Jan 15, 2015 | 27.24 | 27.52 | 26.88 | 27.43 | 233,418 | +0.14(+0.53%) |
Jan 14, 2015 | 26.84 | 27.52 | 26.58 | 27.28 | 387,714 | +0.23(+0.83%) |
Jan 13, 2015 | 27.21 | 27.54 | 26.66 | 27.05 | 118,818 | +0.11(+0.43%) |
Jan 12, 2015 | 27.20 | 27.43 | 26.63 | 26.94 | 231,950 | -0.20(-0.76%) |
Jan 09, 2015 | 27.66 | 27.84 | 26.88 | 27.14 | 144,372 | -0.61(-2.18%) |
Jan 08, 2015 | 27.54 | 28.27 | 27.09 | 27.75 | 221,314 | +0.48(+1.74%) |
Jan 07, 2015 | 27.12 | 27.43 | 26.82 | 27.27 | 190,144 | +0.17(+0.65%) |
Jan 06, 2015 | 27.30 | 27.50 | 26.41 | 27.10 | 248,662 | -0.16(-0.61%) |
Jan 05, 2015 | 27.61 | 28.13 | 26.91 | 27.27 | 125,370 | -0.54(-1.94%) |