Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.42 | 35.86 | 35.32 | 35.72 | 126,843 | +0.12(+0.34%) |
Mar 30, 2015 | 35.58 | 35.83 | 35.42 | 35.60 | 49,939 | +0.08(+0.23%) |
Mar 27, 2015 | 35.54 | 35.63 | 35.19 | 35.52 | 41,229 | +0.04(+0.11%) |
Mar 26, 2015 | 35.40 | 35.59 | 35.08 | 35.48 | 75,510 | -0.08(-0.22%) |
Mar 25, 2015 | 36.65 | 36.66 | 35.52 | 35.56 | 64,874 | -1.01(-2.76%) |
Mar 24, 2015 | 37.61 | 37.75 | 36.45 | 36.57 | 73,125 | -1.34(-3.53%) |
Mar 23, 2015 | 37.75 | 38.20 | 37.56 | 37.91 | 233,277 | +0.16(+0.42%) |
Mar 20, 2015 | 37.32 | 38.09 | 37.32 | 37.75 | 267,962 | +0.56(+1.51%) |
Mar 19, 2015 | 37.36 | 37.63 | 37.05 | 37.19 | 81,074 | -0.20(-0.53%) |
Mar 18, 2015 | 36.95 | 37.63 | 36.87 | 37.39 | 73,686 | +0.15(+0.40%) |
Mar 17, 2015 | 36.86 | 37.31 | 36.37 | 37.24 | 87,049 | +0.32(+0.87%) |
Mar 16, 2015 | 36.15 | 37.09 | 35.80 | 36.92 | 115,527 | +1.02(+2.84%) |
Mar 13, 2015 | 35.88 | 36.03 | 35.35 | 35.90 | 38,773 | -0.06(-0.17%) |
Mar 12, 2015 | 35.73 | 36.11 | 35.50 | 35.96 | 44,542 | +0.36(+1.01%) |
Mar 11, 2015 | 35.35 | 35.67 | 34.90 | 35.60 | 55,268 | +0.24(+0.68%) |
Mar 10, 2015 | 36.13 | 36.26 | 35.15 | 35.36 | 38,029 | -0.87(-2.40%) |
Mar 09, 2015 | 36.40 | 36.46 | 36.00 | 36.23 | 67,895 | +0.04(+0.11%) |
Mar 06, 2015 | 36.38 | 36.50 | 36.00 | 36.19 | 72,178 | -0.38(-1.04%) |
Mar 05, 2015 | 36.21 | 36.91 | 35.62 | 36.57 | 89,720 | +0.13(+0.36%) |
Mar 04, 2015 | 36.80 | 37.03 | 36.27 | 36.44 | 81,267 | -0.59(-1.59%) |
Mar 03, 2015 | 37.78 | 37.85 | 36.92 | 37.03 | 62,644 | -0.71(-1.88%) |
Mar 02, 2015 | 37.73 | 37.93 | 37.33 | 37.74 | 80,571 | -0.19(-0.50%) |
Feb 27, 2015 | 37.26 | 38.05 | 37.25 | 37.93 | 111,339 | +0.46(+1.23%) |
Feb 26, 2015 | 39.72 | 40.00 | 36.79 | 37.47 | 209,556 | -2.47(-6.18%) |
Feb 25, 2015 | 37.72 | 40.00 | 37.58 | 39.94 | 156,195 | +2.85(+7.68%) |
Feb 24, 2015 | 36.50 | 37.21 | 36.35 | 37.09 | 56,748 | +0.41(+1.12%) |
Feb 23, 2015 | 36.86 | 36.91 | 36.15 | 36.68 | 63,574 | -0.45(-1.21%) |
Feb 20, 2015 | 36.96 | 37.18 | 36.47 | 37.13 | 49,538 | -0.06(-0.16%) |
Feb 19, 2015 | 37.37 | 37.73 | 37.00 | 37.19 | 56,548 | -0.29(-0.77%) |
Feb 18, 2015 | 37.76 | 37.89 | 37.19 | 37.48 | 86,295 | -0.41(-1.08%) |
Feb 17, 2015 | 38.26 | 38.71 | 37.53 | 37.89 | 82,329 | -0.64(-1.66%) |
Feb 13, 2015 | 38.46 | 38.53 | 38.53 | 38.53 | 56,000 | +0.10(+0.26%) |
Feb 12, 2015 | 38.43 | 38.62 | 38.35 | 38.43 | 41,825 | +0.16(+0.42%) |
Feb 11, 2015 | 38.04 | 38.32 | 37.66 | 38.27 | 92,808 | +0.25(+0.66%) |
Feb 10, 2015 | 37.81 | 38.05 | 37.38 | 38.02 | 41,938 | +0.42(+1.12%) |
Feb 09, 2015 | 37.41 | 37.97 | 37.37 | 37.60 | 74,759 | +0.12(+0.32%) |
Feb 06, 2015 | 37.50 | 37.94 | 37.28 | 37.48 | 70,084 | +0.08(+0.21%) |
Feb 05, 2015 | 36.41 | 37.52 | 36.38 | 37.40 | 57,796 | +1.22(+3.37%) |
Feb 04, 2015 | 36.39 | 36.94 | 36.17 | 36.18 | 75,865 | -0.44(-1.20%) |
Feb 03, 2015 | 35.48 | 36.74 | 35.34 | 36.62 | 158,468 | +1.32(+3.74%) |
Feb 02, 2015 | 34.95 | 35.66 | 34.56 | 35.30 | 115,216 | +0.51(+1.47%) |
Jan 30, 2015 | 34.48 | 35.17 | 34.25 | 34.79 | 126,654 | +0.00(+0.00%) |
Jan 29, 2015 | 34.69 | 34.97 | 34.10 | 34.79 | 105,470 | +0.00(+0.00%) |
Jan 28, 2015 | 35.53 | 35.53 | 34.77 | 34.79 | 50,814 | -0.40(-1.14%) |
Jan 27, 2015 | 35.91 | 36.05 | 35.11 | 35.19 | 86,494 | -1.09(-3.00%) |
Jan 26, 2015 | 35.31 | 36.32 | 34.84 | 36.28 | 91,420 | +1.01(+2.86%) |
Jan 23, 2015 | 35.57 | 35.95 | 35.22 | 35.27 | 43,595 | -0.49(-1.37%) |
Jan 22, 2015 | 35.50 | 35.81 | 34.96 | 35.76 | 63,939 | +0.36(+1.02%) |
Jan 21, 2015 | 35.63 | 35.70 | 34.96 | 35.40 | 56,466 | -0.24(-0.67%) |
Jan 20, 2015 | 35.59 | 35.78 | 35.08 | 35.64 | 71,641 | +0.00(+0.00%) |
Jan 16, 2015 | 34.86 | 35.88 | 34.83 | 35.64 | 77,121 | +0.70(+2.00%) |
Jan 15, 2015 | 35.55 | 35.67 | 34.88 | 34.94 | 103,791 | -0.63(-1.77%) |
Jan 14, 2015 | 36.15 | 36.31 | 35.15 | 35.57 | 82,465 | -0.89(-2.44%) |
Jan 13, 2015 | 36.47 | 36.91 | 35.86 | 36.46 | 75,095 | +0.31(+0.86%) |
Jan 12, 2015 | 35.27 | 36.33 | 34.94 | 36.15 | 144,414 | +0.65(+1.83%) |
Jan 09, 2015 | 35.59 | 35.96 | 35.22 | 35.50 | 102,195 | -0.22(-0.62%) |
Jan 08, 2015 | 36.30 | 36.36 | 35.37 | 35.72 | 161,675 | -0.41(-1.13%) |
Jan 07, 2015 | 35.80 | 36.34 | 35.46 | 36.13 | 166,096 | +0.73(+2.06%) |
Jan 06, 2015 | 35.74 | 36.62 | 34.71 | 35.40 | 855,398 | -0.27(-0.76%) |
Jan 05, 2015 | 39.23 | 39.23 | 34.78 | 35.67 | 541,039 | -4.13(-10.38%) |