Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.82 | 32.92 | 32.48 | 32.67 | 190,209 | -0.25(-0.76%) |
Mar 30, 2015 | 32.60 | 33.27 | 32.46 | 32.92 | 224,424 | +0.45(+1.40%) |
Mar 27, 2015 | 32.82 | 32.82 | 32.42 | 32.47 | 237,672 | -0.30(-0.92%) |
Mar 26, 2015 | 32.51 | 32.83 | 32.10 | 32.77 | 124,533 | +0.19(+0.58%) |
Mar 25, 2015 | 33.12 | 33.14 | 32.54 | 32.58 | 193,183 | -0.54(-1.62%) |
Mar 24, 2015 | 33.32 | 33.56 | 33.02 | 33.12 | 286,641 | -0.28(-0.84%) |
Mar 23, 2015 | 33.71 | 34.23 | 33.19 | 33.40 | 131,048 | -0.31(-0.92%) |
Mar 20, 2015 | 33.25 | 33.80 | 32.82 | 33.71 | 682,620 | +0.52(+1.57%) |
Mar 19, 2015 | 32.77 | 33.32 | 32.69 | 33.19 | 293,082 | +0.23(+0.69%) |
Mar 18, 2015 | 33.03 | 33.75 | 32.59 | 32.96 | 225,232 | -0.21(-0.64%) |
Mar 17, 2015 | 32.78 | 33.22 | 32.57 | 33.17 | 132,761 | +0.24(+0.73%) |
Mar 16, 2015 | 33.00 | 33.16 | 32.85 | 32.93 | 140,816 | +0.06(+0.18%) |
Mar 13, 2015 | 33.36 | 33.36 | 32.45 | 32.87 | 148,833 | -0.45(-1.36%) |
Mar 12, 2015 | 32.56 | 33.47 | 32.06 | 33.32 | 209,609 | +1.10(+3.40%) |
Mar 11, 2015 | 32.26 | 32.39 | 31.82 | 32.23 | 150,596 | +0.08(+0.26%) |
Mar 10, 2015 | 32.82 | 32.97 | 32.14 | 32.14 | 178,220 | -1.09(-3.28%) |
Mar 09, 2015 | 33.00 | 33.53 | 32.91 | 33.23 | 184,658 | +0.31(+0.94%) |
Mar 06, 2015 | 32.52 | 33.32 | 32.42 | 32.92 | 211,391 | +0.35(+1.07%) |
Mar 05, 2015 | 32.38 | 32.64 | 31.95 | 32.57 | 111,317 | +0.21(+0.65%) |
Mar 04, 2015 | 32.54 | 32.57 | 32.17 | 32.36 | 107,203 | -0.26(-0.79%) |
Mar 03, 2015 | 32.76 | 32.91 | 32.48 | 32.62 | 132,589 | -0.28(-0.85%) |
Mar 02, 2015 | 32.60 | 33.04 | 32.52 | 32.90 | 175,186 | +0.33(+1.02%) |
Feb 27, 2015 | 32.90 | 32.99 | 32.57 | 32.57 | 96,781 | -0.42(-1.28%) |
Feb 26, 2015 | 32.69 | 33.02 | 32.57 | 32.99 | 116,558 | +0.23(+0.72%) |
Feb 25, 2015 | 32.70 | 32.91 | 32.51 | 32.76 | 135,792 | -0.01(-0.02%) |
Feb 24, 2015 | 32.66 | 33.17 | 32.60 | 32.76 | 121,572 | +0.08(+0.25%) |
Feb 23, 2015 | 32.48 | 32.71 | 32.14 | 32.68 | 120,853 | -0.02(-0.07%) |
Feb 20, 2015 | 32.42 | 32.75 | 31.67 | 32.70 | 167,899 | +0.33(+1.03%) |
Feb 19, 2015 | 32.46 | 32.62 | 32.09 | 32.37 | 165,647 | -0.23(-0.70%) |
Feb 18, 2015 | 32.97 | 33.14 | 32.44 | 32.60 | 109,460 | -0.61(-1.84%) |
Feb 17, 2015 | 33.07 | 33.27 | 32.75 | 33.21 | 190,168 | +0.25(+0.76%) |
Feb 13, 2015 | 32.71 | 32.96 | 32.96 | 32.96 | 233,559 | +0.36(+1.09%) |
Feb 12, 2015 | 32.28 | 32.64 | 32.28 | 32.60 | 191,935 | +0.56(+1.75%) |
Feb 11, 2015 | 32.29 | 32.38 | 31.84 | 32.04 | 79,717 | -0.35(-1.07%) |
Feb 10, 2015 | 32.39 | 32.52 | 31.98 | 32.39 | 135,098 | +0.04(+0.12%) |
Feb 09, 2015 | 32.88 | 33.03 | 32.25 | 32.35 | 165,263 | -0.67(-2.04%) |
Feb 06, 2015 | 32.86 | 33.60 | 32.83 | 33.03 | 225,552 | +0.26(+0.81%) |
Feb 05, 2015 | 32.13 | 32.85 | 32.13 | 32.76 | 140,782 | +0.79(+2.46%) |
Feb 04, 2015 | 32.43 | 32.67 | 31.96 | 31.98 | 126,871 | -0.51(-1.58%) |
Feb 03, 2015 | 32.20 | 32.91 | 32.05 | 32.49 | 213,622 | +0.57(+1.80%) |
Feb 02, 2015 | 30.82 | 31.92 | 30.82 | 31.92 | 238,368 | +1.16(+3.76%) |
Jan 30, 2015 | 31.28 | 31.55 | 30.68 | 30.76 | 246,812 | -0.80(-2.54%) |
Jan 29, 2015 | 31.58 | 32.31 | 31.09 | 31.56 | 244,822 | +0.06(+0.19%) |
Jan 28, 2015 | 32.52 | 33.49 | 31.38 | 31.50 | 201,819 | -0.79(-2.46%) |
Jan 27, 2015 | 32.35 | 32.62 | 32.11 | 32.29 | 189,259 | -0.33(-1.01%) |
Jan 26, 2015 | 32.27 | 32.67 | 31.81 | 32.62 | 193,540 | +0.27(+0.83%) |
Jan 23, 2015 | 32.73 | 33.08 | 31.96 | 32.35 | 200,521 | -0.40(-1.24%) |
Jan 22, 2015 | 31.86 | 32.95 | 31.64 | 32.76 | 277,662 | +1.19(+3.77%) |
Jan 21, 2015 | 32.12 | 32.58 | 31.40 | 31.57 | 194,534 | -0.58(-1.79%) |
Jan 20, 2015 | 32.77 | 33.02 | 32.05 | 32.14 | 304,962 | -0.56(-1.72%) |
Jan 16, 2015 | 31.96 | 32.79 | 31.31 | 32.71 | 334,315 | +0.06(+0.18%) |
Jan 15, 2015 | 33.43 | 33.43 | 32.50 | 32.65 | 216,412 | -0.57(-1.71%) |
Jan 14, 2015 | 33.14 | 33.49 | 32.49 | 33.22 | 195,295 | -0.42(-1.25%) |
Jan 13, 2015 | 34.25 | 34.70 | 33.24 | 33.64 | 238,748 | -0.25(-0.73%) |
Jan 12, 2015 | 34.00 | 34.37 | 33.82 | 33.88 | 268,799 | -0.22(-0.66%) |
Jan 09, 2015 | 35.29 | 35.29 | 34.07 | 34.11 | 133,757 | -1.22(-3.46%) |
Jan 08, 2015 | 35.10 | 35.55 | 34.91 | 35.33 | 138,803 | +0.46(+1.33%) |
Jan 07, 2015 | 34.85 | 35.16 | 34.51 | 34.86 | 147,099 | +0.23(+0.67%) |
Jan 06, 2015 | 35.51 | 35.56 | 34.55 | 34.63 | 174,028 | -0.86(-2.43%) |
Jan 05, 2015 | 35.96 | 35.96 | 35.37 | 35.49 | 188,106 | -0.80(-2.21%) |