Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.42 | 33.88 | 33.08 | 33.55 | 160,502 | +0.03(+0.10%) |
Mar 30, 2015 | 33.28 | 33.65 | 33.20 | 33.52 | 121,440 | +0.37(+1.12%) |
Mar 27, 2015 | 33.11 | 33.43 | 32.99 | 33.15 | 136,401 | +0.01(+0.03%) |
Mar 26, 2015 | 33.02 | 33.74 | 33.02 | 33.14 | 176,282 | -0.03(-0.10%) |
Mar 25, 2015 | 34.21 | 34.37 | 33.16 | 33.17 | 223,004 | -0.93(-2.71%) |
Mar 24, 2015 | 34.58 | 35.04 | 33.96 | 34.10 | 203,566 | -0.57(-1.65%) |
Mar 23, 2015 | 34.70 | 34.80 | 34.34 | 34.67 | 206,469 | -0.15(-0.43%) |
Mar 20, 2015 | 34.71 | 35.10 | 34.43 | 34.82 | 475,888 | +0.38(+1.10%) |
Mar 19, 2015 | 34.34 | 34.71 | 34.11 | 34.44 | 124,666 | +0.08(+0.22%) |
Mar 18, 2015 | 34.11 | 34.53 | 33.66 | 34.37 | 214,393 | +0.23(+0.67%) |
Mar 17, 2015 | 33.90 | 34.25 | 33.85 | 34.14 | 199,402 | +0.08(+0.25%) |
Mar 16, 2015 | 33.95 | 34.65 | 33.94 | 34.06 | 224,267 | +0.27(+0.80%) |
Mar 13, 2015 | 33.71 | 33.91 | 33.11 | 33.79 | 192,751 | +0.07(+0.20%) |
Mar 12, 2015 | 33.27 | 33.82 | 33.27 | 33.72 | 167,392 | +0.77(+2.32%) |
Mar 11, 2015 | 32.37 | 33.05 | 32.37 | 32.95 | 193,960 | +0.50(+1.53%) |
Mar 10, 2015 | 32.70 | 32.94 | 32.37 | 32.46 | 202,229 | -0.45(-1.35%) |
Mar 09, 2015 | 32.16 | 33.20 | 32.16 | 32.90 | 239,962 | +0.69(+2.14%) |
Mar 06, 2015 | 32.80 | 32.98 | 31.97 | 32.21 | 284,833 | -0.87(-2.64%) |
Mar 05, 2015 | 32.92 | 33.32 | 32.77 | 33.09 | 172,834 | +0.15(+0.46%) |
Mar 04, 2015 | 32.80 | 33.17 | 32.65 | 32.94 | 145,614 | +0.01(+0.03%) |
Mar 03, 2015 | 33.18 | 33.28 | 32.66 | 32.93 | 179,632 | -0.42(-1.26%) |
Mar 02, 2015 | 33.80 | 33.80 | 33.05 | 33.35 | 191,206 | -0.40(-1.20%) |
Feb 27, 2015 | 33.40 | 33.96 | 33.38 | 33.75 | 188,534 | +0.24(+0.73%) |
Feb 26, 2015 | 33.98 | 34.02 | 32.81 | 33.51 | 337,161 | -0.30(-0.90%) |
Feb 25, 2015 | 33.65 | 34.07 | 33.29 | 33.81 | 308,502 | +0.11(+0.32%) |
Feb 24, 2015 | 33.47 | 34.01 | 33.24 | 33.70 | 155,922 | +0.31(+0.93%) |
Feb 23, 2015 | 32.72 | 33.41 | 32.70 | 33.39 | 138,981 | +0.63(+1.93%) |
Feb 20, 2015 | 33.05 | 33.08 | 32.38 | 32.76 | 268,632 | -0.27(-0.82%) |
Feb 19, 2015 | 33.58 | 33.65 | 32.93 | 33.03 | 149,751 | -0.56(-1.68%) |
Feb 18, 2015 | 32.35 | 33.64 | 32.35 | 33.59 | 359,467 | +1.09(+3.34%) |
Feb 17, 2015 | 32.83 | 33.22 | 32.23 | 32.51 | 230,538 | -0.33(-1.00%) |
Feb 13, 2015 | 32.98 | 32.84 | 32.84 | 32.84 | 152,777 | -0.19(-0.59%) |
Feb 12, 2015 | 32.94 | 33.22 | 32.68 | 33.03 | 183,224 | +0.36(+1.09%) |
Feb 11, 2015 | 33.51 | 33.51 | 32.35 | 32.67 | 247,361 | -1.01(-3.00%) |
Feb 10, 2015 | 33.33 | 33.92 | 33.17 | 33.69 | 276,632 | +0.46(+1.38%) |
Feb 09, 2015 | 33.47 | 33.99 | 33.09 | 33.23 | 212,815 | -0.16(-0.48%) |
Feb 06, 2015 | 34.50 | 34.50 | 33.15 | 33.38 | 216,869 | -1.17(-3.39%) |
Feb 05, 2015 | 33.56 | 34.70 | 33.56 | 34.56 | 236,664 | +1.18(+3.53%) |
Feb 04, 2015 | 34.00 | 34.23 | 33.30 | 33.38 | 215,214 | -0.63(-1.85%) |
Feb 03, 2015 | 33.34 | 34.05 | 33.34 | 34.00 | 268,902 | +0.79(+2.37%) |
Feb 02, 2015 | 33.18 | 33.40 | 32.77 | 33.22 | 277,461 | +0.06(+0.18%) |
Jan 30, 2015 | 34.49 | 34.67 | 33.13 | 33.16 | 299,373 | -1.58(-4.55%) |
Jan 29, 2015 | 33.79 | 34.77 | 33.79 | 34.74 | 177,523 | +0.95(+2.80%) |
Jan 28, 2015 | 34.61 | 34.88 | 33.62 | 33.79 | 202,540 | -0.71(-2.06%) |
Jan 27, 2015 | 34.30 | 34.68 | 34.20 | 34.51 | 173,111 | -0.13(-0.36%) |
Jan 26, 2015 | 34.39 | 34.66 | 33.89 | 34.63 | 185,352 | +0.23(+0.68%) |
Jan 23, 2015 | 34.31 | 34.52 | 34.03 | 34.40 | 152,467 | +0.16(+0.46%) |
Jan 22, 2015 | 34.04 | 34.33 | 33.30 | 34.24 | 165,595 | +0.33(+0.99%) |
Jan 21, 2015 | 34.31 | 34.54 | 33.78 | 33.90 | 189,064 | -0.39(-1.15%) |
Jan 20, 2015 | 33.87 | 34.40 | 33.82 | 34.30 | 302,686 | +0.53(+1.56%) |
Jan 16, 2015 | 32.67 | 33.83 | 32.67 | 33.77 | 189,650 | +1.00(+3.06%) |
Jan 15, 2015 | 33.33 | 33.33 | 32.59 | 32.77 | 149,784 | -0.38(-1.16%) |
Jan 14, 2015 | 31.89 | 33.27 | 31.89 | 33.15 | 203,009 | +0.92(+2.85%) |
Jan 13, 2015 | 32.32 | 33.04 | 31.83 | 32.23 | 260,433 | +0.04(+0.13%) |
Jan 12, 2015 | 31.91 | 32.22 | 31.54 | 32.19 | 181,645 | +0.34(+1.08%) |
Jan 09, 2015 | 32.16 | 32.26 | 31.45 | 31.85 | 187,620 | -0.29(-0.91%) |
Jan 08, 2015 | 31.36 | 32.18 | 31.13 | 32.14 | 343,449 | +1.12(+3.61%) |
Jan 07, 2015 | 31.16 | 31.42 | 30.83 | 31.02 | 296,536 | +0.09(+0.30%) |
Jan 06, 2015 | 31.34 | 31.67 | 30.84 | 30.93 | 212,522 | -0.44(-1.41%) |
Jan 05, 2015 | 31.83 | 31.96 | 31.27 | 31.37 | 245,948 | -0.54(-1.70%) |