Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.02 | 34.24 | 32.74 | 33.35 | 319,872 | +0.15(+0.45%) |
Mar 30, 2015 | 33.80 | 34.24 | 33.17 | 33.21 | 180,836 | -0.55(-1.63%) |
Mar 27, 2015 | 33.18 | 34.26 | 33.18 | 33.76 | 225,545 | +0.51(+1.54%) |
Mar 26, 2015 | 32.90 | 33.28 | 32.30 | 33.25 | 234,166 | +0.20(+0.61%) |
Mar 25, 2015 | 33.80 | 33.90 | 33.03 | 33.05 | 232,321 | -0.74(-2.19%) |
Mar 24, 2015 | 33.41 | 33.94 | 33.30 | 33.78 | 283,092 | +0.38(+1.13%) |
Mar 23, 2015 | 33.90 | 33.90 | 32.98 | 33.41 | 559,415 | -0.54(-1.58%) |
Mar 20, 2015 | 34.22 | 34.66 | 33.95 | 33.95 | 449,512 | -0.12(-0.36%) |
Mar 19, 2015 | 34.30 | 34.43 | 33.68 | 34.07 | 321,915 | -0.40(-1.17%) |
Mar 18, 2015 | 34.28 | 34.87 | 34.02 | 34.47 | 247,214 | +0.04(+0.12%) |
Mar 17, 2015 | 34.46 | 34.81 | 34.09 | 34.43 | 334,789 | -0.14(-0.41%) |
Mar 16, 2015 | 35.15 | 35.58 | 34.43 | 34.57 | 390,279 | -0.56(-1.61%) |
Mar 13, 2015 | 35.40 | 35.84 | 34.95 | 35.14 | 216,079 | -0.30(-0.85%) |
Mar 12, 2015 | 35.08 | 35.91 | 34.95 | 35.44 | 244,311 | +0.52(+1.48%) |
Mar 11, 2015 | 34.99 | 35.18 | 34.56 | 34.92 | 247,931 | -0.11(-0.31%) |
Mar 10, 2015 | 35.81 | 35.85 | 34.02 | 35.03 | 489,772 | -1.05(-2.90%) |
Mar 09, 2015 | 36.96 | 37.33 | 35.86 | 36.07 | 379,326 | -0.89(-2.41%) |
Mar 06, 2015 | 36.66 | 37.33 | 36.35 | 36.96 | 457,840 | -0.01(-0.02%) |
Mar 05, 2015 | 36.57 | 37.60 | 36.57 | 36.97 | 504,461 | +0.37(+1.01%) |
Mar 04, 2015 | 35.38 | 36.83 | 35.30 | 36.60 | 924,306 | +1.30(+3.68%) |
Mar 03, 2015 | 35.30 | 35.36 | 34.44 | 35.30 | 544,158 | -0.17(-0.49%) |
Mar 02, 2015 | 34.69 | 35.50 | 34.06 | 35.48 | 653,540 | +0.67(+1.92%) |
Feb 27, 2015 | 35.22 | 35.87 | 33.94 | 34.81 | 1,134,419 | -0.49(-1.39%) |
Feb 26, 2015 | 31.09 | 35.66 | 31.02 | 35.30 | 3,250,082 | +4.47(+14.52%) |
Feb 25, 2015 | 29.06 | 31.16 | 28.85 | 30.82 | 1,530,029 | +1.82(+6.28%) |
Feb 24, 2015 | 29.33 | 29.66 | 28.62 | 29.00 | 352,296 | -0.38(-1.30%) |
Feb 23, 2015 | 28.58 | 29.39 | 28.15 | 29.38 | 409,736 | +0.80(+2.81%) |
Feb 20, 2015 | 28.78 | 28.96 | 28.44 | 28.58 | 348,010 | -0.33(-1.14%) |
Feb 19, 2015 | 29.03 | 29.26 | 28.62 | 28.91 | 190,549 | -0.22(-0.76%) |
Feb 18, 2015 | 28.81 | 29.58 | 28.81 | 29.13 | 268,609 | +0.19(+0.67%) |
Feb 17, 2015 | 29.18 | 29.22 | 28.70 | 28.93 | 256,571 | -0.27(-0.94%) |
Feb 13, 2015 | 28.72 | 29.21 | 29.21 | 29.21 | 278,556 | +0.41(+1.42%) |
Feb 12, 2015 | 27.66 | 28.86 | 27.48 | 28.80 | 259,032 | +1.11(+3.99%) |
Feb 11, 2015 | 27.46 | 27.83 | 27.28 | 27.69 | 163,939 | +0.09(+0.34%) |
Feb 10, 2015 | 27.91 | 27.91 | 27.31 | 27.60 | 181,048 | -0.17(-0.63%) |
Feb 09, 2015 | 28.02 | 28.51 | 27.62 | 27.77 | 285,533 | -0.25(-0.88%) |
Feb 06, 2015 | 28.76 | 28.76 | 27.87 | 28.02 | 289,977 | -0.65(-2.27%) |
Feb 05, 2015 | 28.03 | 28.80 | 27.84 | 28.67 | 231,265 | +0.76(+2.71%) |
Feb 04, 2015 | 28.14 | 28.37 | 27.81 | 27.91 | 409,912 | -0.29(-1.02%) |
Feb 03, 2015 | 27.38 | 28.24 | 27.37 | 28.20 | 320,366 | +0.98(+3.59%) |
Feb 02, 2015 | 27.13 | 27.38 | 26.87 | 27.22 | 434,246 | +0.16(+0.59%) |
Jan 30, 2015 | 27.87 | 27.95 | 26.66 | 27.06 | 594,455 | -0.83(-2.98%) |
Jan 29, 2015 | 27.84 | 28.47 | 27.25 | 27.89 | 491,241 | +0.21(+0.77%) |
Jan 28, 2015 | 26.80 | 27.91 | 26.69 | 27.68 | 860,977 | +1.11(+4.16%) |
Jan 27, 2015 | 26.13 | 26.67 | 25.92 | 26.57 | 319,756 | +0.25(+0.94%) |
Jan 26, 2015 | 25.92 | 26.63 | 25.82 | 26.33 | 308,818 | +0.40(+1.52%) |
Jan 23, 2015 | 26.39 | 26.39 | 25.79 | 25.93 | 452,506 | -0.50(-1.88%) |
Jan 22, 2015 | 26.48 | 26.59 | 26.19 | 26.43 | 420,131 | -0.05(-0.18%) |
Jan 21, 2015 | 26.37 | 26.68 | 26.17 | 26.47 | 798,828 | +0.10(+0.38%) |
Jan 20, 2015 | 26.06 | 26.76 | 25.97 | 26.37 | 1,134,019 | +1.27(+5.07%) |
Jan 16, 2015 | 24.48 | 25.17 | 24.48 | 25.10 | 575,639 | +0.53(+2.15%) |
Jan 15, 2015 | 25.19 | 25.32 | 24.12 | 24.57 | 611,649 | -0.59(-2.34%) |
Jan 14, 2015 | 25.08 | 25.36 | 25.05 | 25.16 | 397,968 | -0.16(-0.64%) |
Jan 13, 2015 | 25.82 | 26.04 | 25.02 | 25.32 | 504,845 | -0.30(-1.18%) |
Jan 12, 2015 | 25.49 | 26.11 | 25.38 | 25.62 | 382,883 | +0.19(+0.74%) |
Jan 09, 2015 | 25.37 | 25.64 | 24.98 | 25.44 | 344,054 | +0.07(+0.26%) |
Jan 08, 2015 | 25.70 | 25.78 | 24.95 | 25.37 | 879,927 | -0.29(-1.15%) |
Jan 07, 2015 | 24.24 | 25.99 | 24.12 | 25.66 | 876,850 | +1.71(+7.16%) |
Jan 06, 2015 | 23.67 | 24.31 | 23.49 | 23.95 | 607,969 | +0.50(+2.11%) |
Jan 05, 2015 | 23.36 | 23.60 | 22.95 | 23.45 | 481,348 | +0.07(+0.32%) |