Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.70 | 35.00 | 34.49 | 34.70 | 299,858 | -0.24(-0.68%) |
Mar 30, 2015 | 34.90 | 35.21 | 34.77 | 34.93 | 201,693 | +0.11(+0.31%) |
Mar 27, 2015 | 34.47 | 34.87 | 34.21 | 34.82 | 159,111 | +0.30(+0.87%) |
Mar 26, 2015 | 34.40 | 34.71 | 34.20 | 34.52 | 209,393 | -0.05(-0.16%) |
Mar 25, 2015 | 34.90 | 34.93 | 34.46 | 34.58 | 213,535 | -0.35(-0.99%) |
Mar 24, 2015 | 34.74 | 35.11 | 34.19 | 34.92 | 173,313 | +0.29(+0.84%) |
Mar 23, 2015 | 35.02 | 35.35 | 34.63 | 34.63 | 250,009 | -0.50(-1.42%) |
Mar 20, 2015 | 35.25 | 35.48 | 34.91 | 35.13 | 442,215 | +0.11(+0.31%) |
Mar 19, 2015 | 35.33 | 35.70 | 34.71 | 35.02 | 206,962 | -0.56(-1.58%) |
Mar 18, 2015 | 34.43 | 35.67 | 34.25 | 35.59 | 563,564 | +0.96(+2.79%) |
Mar 17, 2015 | 33.47 | 34.62 | 33.18 | 34.62 | 266,792 | +0.95(+2.81%) |
Mar 16, 2015 | 33.34 | 33.95 | 33.00 | 33.68 | 177,905 | +0.54(+1.62%) |
Mar 13, 2015 | 33.84 | 33.84 | 32.72 | 33.14 | 173,575 | -0.68(-2.02%) |
Mar 12, 2015 | 33.20 | 33.92 | 32.92 | 33.82 | 144,230 | +0.84(+2.54%) |
Mar 11, 2015 | 32.84 | 33.03 | 32.66 | 32.99 | 176,447 | +0.17(+0.53%) |
Mar 10, 2015 | 32.78 | 32.98 | 32.32 | 32.81 | 209,513 | -0.18(-0.55%) |
Mar 09, 2015 | 32.90 | 33.11 | 32.70 | 33.00 | 154,891 | +0.06(+0.19%) |
Mar 06, 2015 | 32.70 | 33.05 | 32.59 | 32.93 | 230,765 | -0.12(-0.36%) |
Mar 05, 2015 | 32.67 | 33.13 | 32.54 | 33.05 | 186,449 | +0.34(+1.03%) |
Mar 04, 2015 | 32.78 | 32.95 | 32.43 | 32.71 | 224,158 | -0.25(-0.75%) |
Mar 03, 2015 | 33.04 | 33.17 | 32.70 | 32.96 | 215,307 | -0.30(-0.90%) |
Mar 02, 2015 | 33.20 | 33.62 | 32.91 | 33.26 | 257,298 | +0.07(+0.22%) |
Feb 27, 2015 | 33.15 | 33.71 | 33.03 | 33.19 | 211,131 | -0.17(-0.52%) |
Feb 26, 2015 | 32.78 | 33.61 | 32.69 | 33.36 | 279,407 | +0.45(+1.38%) |
Feb 25, 2015 | 32.38 | 32.97 | 31.90 | 32.90 | 375,740 | +0.37(+1.15%) |
Feb 24, 2015 | 30.21 | 32.73 | 30.21 | 32.53 | 416,265 | +0.96(+3.03%) |
Feb 23, 2015 | 31.45 | 31.65 | 31.14 | 31.58 | 219,884 | -0.09(-0.29%) |
Feb 20, 2015 | 31.83 | 31.83 | 31.12 | 31.67 | 223,298 | -0.16(-0.51%) |
Feb 19, 2015 | 31.94 | 32.07 | 31.68 | 31.83 | 104,046 | -0.12(-0.37%) |
Feb 18, 2015 | 31.71 | 32.18 | 31.69 | 31.95 | 122,850 | +0.07(+0.23%) |
Feb 17, 2015 | 32.40 | 32.50 | 31.68 | 31.88 | 151,831 | -0.48(-1.49%) |
Feb 13, 2015 | 32.00 | 32.36 | 32.36 | 32.36 | 149,936 | +0.37(+1.17%) |
Feb 12, 2015 | 31.97 | 32.00 | 31.81 | 31.99 | 164,470 | +0.15(+0.46%) |
Feb 11, 2015 | 32.42 | 32.70 | 31.74 | 31.84 | 153,223 | -0.75(-2.29%) |
Feb 10, 2015 | 32.44 | 32.69 | 32.09 | 32.59 | 176,503 | +0.26(+0.82%) |
Feb 09, 2015 | 32.31 | 32.75 | 31.90 | 32.32 | 138,884 | -0.01(-0.03%) |
Feb 06, 2015 | 31.90 | 32.40 | 31.79 | 32.33 | 186,911 | +0.47(+1.48%) |
Feb 05, 2015 | 31.71 | 32.00 | 31.53 | 31.86 | 138,978 | +0.34(+1.07%) |
Feb 04, 2015 | 32.26 | 32.30 | 31.40 | 31.52 | 235,200 | -0.88(-2.72%) |
Feb 03, 2015 | 32.06 | 32.82 | 32.06 | 32.40 | 202,547 | +0.58(+1.83%) |
Feb 02, 2015 | 31.20 | 32.09 | 31.09 | 31.82 | 183,292 | +0.78(+2.51%) |
Jan 30, 2015 | 31.34 | 31.64 | 30.98 | 31.04 | 192,038 | -0.29(-0.93%) |
Jan 29, 2015 | 30.72 | 31.33 | 30.34 | 31.33 | 255,441 | +0.61(+1.98%) |
Jan 28, 2015 | 31.40 | 31.53 | 30.51 | 30.72 | 193,669 | -0.41(-1.31%) |
Jan 27, 2015 | 30.73 | 31.28 | 30.60 | 31.13 | 173,919 | +0.04(+0.12%) |
Jan 26, 2015 | 30.95 | 31.30 | 30.64 | 31.10 | 140,977 | +0.13(+0.41%) |
Jan 23, 2015 | 31.60 | 31.69 | 30.91 | 30.97 | 115,339 | -0.67(-2.12%) |
Jan 22, 2015 | 30.62 | 31.79 | 30.09 | 31.64 | 214,734 | +1.29(+4.25%) |
Jan 21, 2015 | 30.29 | 30.60 | 30.09 | 30.35 | 268,135 | -0.08(-0.27%) |
Jan 20, 2015 | 30.54 | 31.15 | 29.88 | 30.43 | 252,828 | -0.11(-0.36%) |
Jan 16, 2015 | 30.49 | 30.71 | 30.02 | 30.54 | 240,125 | -0.07(-0.24%) |
Jan 15, 2015 | 31.22 | 31.62 | 30.50 | 30.62 | 245,865 | -0.55(-1.78%) |
Jan 14, 2015 | 30.96 | 31.51 | 30.94 | 31.17 | 172,655 | -0.26(-0.84%) |
Jan 13, 2015 | 31.61 | 32.32 | 30.91 | 31.43 | 194,390 | +0.17(+0.55%) |
Jan 12, 2015 | 31.54 | 31.54 | 30.70 | 31.26 | 151,414 | -0.22(-0.71%) |
Jan 09, 2015 | 32.26 | 32.29 | 31.43 | 31.48 | 112,657 | -0.84(-2.60%) |
Jan 08, 2015 | 31.99 | 32.55 | 31.09 | 32.32 | 207,522 | +0.73(+2.30%) |
Jan 07, 2015 | 31.93 | 31.93 | 31.25 | 31.60 | 176,741 | -0.09(-0.29%) |
Jan 06, 2015 | 32.70 | 32.97 | 31.20 | 31.69 | 228,616 | -0.89(-2.73%) |
Jan 05, 2015 | 33.67 | 33.67 | 32.35 | 32.58 | 209,020 | -1.29(-3.80%) |