Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.70 | 32.44 | 31.70 | 32.33 | 769,937 | +0.23(+0.73%) |
Mar 30, 2015 | 31.71 | 32.58 | 31.71 | 32.09 | 729,052 | +0.47(+1.47%) |
Mar 27, 2015 | 31.40 | 31.76 | 31.23 | 31.63 | 532,044 | +0.12(+0.37%) |
Mar 26, 2015 | 31.78 | 32.01 | 31.37 | 31.51 | 434,213 | -0.07(-0.24%) |
Mar 25, 2015 | 31.25 | 31.97 | 31.23 | 31.59 | 766,038 | +0.56(+1.80%) |
Mar 24, 2015 | 31.57 | 31.62 | 30.89 | 31.03 | 657,555 | -0.40(-1.27%) |
Mar 23, 2015 | 31.04 | 31.75 | 30.85 | 31.43 | 1,035,016 | +0.62(+2.00%) |
Mar 20, 2015 | 31.21 | 31.31 | 30.76 | 30.81 | 823,709 | -0.19(-0.62%) |
Mar 19, 2015 | 31.26 | 31.36 | 30.47 | 31.01 | 438,010 | -0.59(-1.87%) |
Mar 18, 2015 | 31.27 | 31.83 | 31.27 | 31.60 | 1,238,229 | +0.12(+0.37%) |
Mar 17, 2015 | 31.65 | 31.95 | 31.40 | 31.48 | 651,567 | -0.09(-0.29%) |
Mar 16, 2015 | 31.75 | 31.97 | 31.33 | 31.57 | 364,519 | -0.08(-0.26%) |
Mar 13, 2015 | 31.98 | 32.24 | 31.31 | 31.65 | 384,002 | -0.47(-1.48%) |
Mar 12, 2015 | 32.11 | 32.53 | 31.88 | 32.13 | 334,257 | +0.34(+1.07%) |
Mar 11, 2015 | 31.55 | 31.93 | 31.33 | 31.79 | 400,506 | +0.13(+0.42%) |
Mar 10, 2015 | 31.58 | 32.17 | 31.58 | 31.65 | 298,690 | -0.52(-1.63%) |
Mar 09, 2015 | 32.49 | 32.62 | 31.92 | 32.18 | 1,014,851 | -0.01(-0.03%) |
Mar 06, 2015 | 32.72 | 32.93 | 32.05 | 32.19 | 487,953 | -0.89(-2.69%) |
Mar 05, 2015 | 33.94 | 34.27 | 33.06 | 33.08 | 654,089 | -0.97(-2.86%) |
Mar 04, 2015 | 34.15 | 34.44 | 33.87 | 34.05 | 493,493 | -0.39(-1.13%) |
Mar 03, 2015 | 34.71 | 34.81 | 34.41 | 34.44 | 502,078 | -0.15(-0.43%) |
Mar 02, 2015 | 34.99 | 35.10 | 34.56 | 34.59 | 531,191 | -0.63(-1.79%) |
Feb 27, 2015 | 35.69 | 35.81 | 35.15 | 35.22 | 542,254 | -0.34(-0.96%) |
Feb 26, 2015 | 35.75 | 36.03 | 35.40 | 35.56 | 354,577 | -0.31(-0.86%) |
Feb 25, 2015 | 36.06 | 36.16 | 35.57 | 35.87 | 373,469 | -0.20(-0.55%) |
Feb 24, 2015 | 35.45 | 36.29 | 35.45 | 36.07 | 408,430 | +0.73(+2.07%) |
Feb 23, 2015 | 35.29 | 35.63 | 34.93 | 35.34 | 287,186 | -0.34(-0.96%) |
Feb 20, 2015 | 35.40 | 35.72 | 34.76 | 35.68 | 278,703 | +0.35(+0.99%) |
Feb 19, 2015 | 34.92 | 35.85 | 34.56 | 35.33 | 316,334 | +0.16(+0.45%) |
Feb 18, 2015 | 35.01 | 35.96 | 34.93 | 35.17 | 412,616 | +0.07(+0.19%) |
Feb 17, 2015 | 34.90 | 35.18 | 34.49 | 35.10 | 454,267 | +0.17(+0.50%) |
Feb 13, 2015 | 34.64 | 34.93 | 34.93 | 34.93 | 502,359 | +0.67(+1.97%) |
Feb 12, 2015 | 34.02 | 34.56 | 33.83 | 34.26 | 437,958 | +0.80(+2.39%) |
Feb 11, 2015 | 33.02 | 33.58 | 32.72 | 33.46 | 408,091 | +0.35(+1.05%) |
Feb 10, 2015 | 33.44 | 33.44 | 32.64 | 33.11 | 330,982 | -0.47(-1.41%) |
Feb 09, 2015 | 33.26 | 34.27 | 33.26 | 33.58 | 329,930 | +0.02(+0.07%) |
Feb 06, 2015 | 33.23 | 34.15 | 33.15 | 33.56 | 416,711 | +0.10(+0.30%) |
Feb 05, 2015 | 32.61 | 33.49 | 32.54 | 33.46 | 524,632 | +0.91(+2.80%) |
Feb 04, 2015 | 32.71 | 32.90 | 32.06 | 32.55 | 645,553 | -0.52(-1.58%) |
Feb 03, 2015 | 32.67 | 33.29 | 32.56 | 33.07 | 506,640 | +0.94(+2.91%) |
Feb 02, 2015 | 31.54 | 32.24 | 31.07 | 32.13 | 819,636 | +0.73(+2.32%) |
Jan 30, 2015 | 30.42 | 31.57 | 30.26 | 31.41 | 816,613 | +0.76(+2.48%) |
Jan 29, 2015 | 30.04 | 30.78 | 28.38 | 30.64 | 1,399,623 | +0.56(+1.87%) |
Jan 28, 2015 | 32.61 | 32.80 | 29.22 | 30.08 | 1,893,609 | -2.67(-8.16%) |
Jan 27, 2015 | 32.78 | 33.01 | 32.59 | 32.76 | 450,324 | -0.36(-1.10%) |
Jan 26, 2015 | 33.13 | 33.25 | 32.82 | 33.12 | 559,395 | +0.07(+0.23%) |
Jan 23, 2015 | 32.90 | 33.37 | 32.66 | 33.04 | 602,473 | -0.25(-0.75%) |
Jan 22, 2015 | 33.14 | 33.42 | 32.80 | 33.29 | 432,072 | +0.31(+0.93%) |
Jan 21, 2015 | 32.80 | 33.26 | 32.51 | 32.99 | 433,194 | +0.22(+0.68%) |
Jan 20, 2015 | 33.02 | 33.08 | 32.27 | 32.76 | 572,115 | -0.21(-0.63%) |
Jan 16, 2015 | 33.96 | 33.96 | 32.67 | 32.97 | 809,208 | -1.15(-3.37%) |
Jan 15, 2015 | 35.09 | 35.09 | 34.06 | 34.12 | 328,623 | -0.60(-1.72%) |
Jan 14, 2015 | 34.60 | 34.86 | 34.02 | 34.72 | 359,361 | -0.70(-1.96%) |
Jan 13, 2015 | 35.67 | 35.98 | 34.92 | 35.41 | 378,921 | +0.07(+0.21%) |
Jan 12, 2015 | 35.60 | 35.76 | 34.49 | 35.34 | 327,540 | -0.35(-0.97%) |
Jan 09, 2015 | 36.61 | 36.61 | 35.40 | 35.69 | 608,875 | -0.87(-2.38%) |
Jan 08, 2015 | 37.00 | 37.18 | 36.38 | 36.55 | 696,921 | -0.21(-0.56%) |
Jan 07, 2015 | 36.99 | 37.15 | 36.00 | 36.76 | 476,310 | -0.02(-0.05%) |
Jan 06, 2015 | 37.61 | 37.61 | 36.38 | 36.78 | 406,140 | -0.74(-1.96%) |
Jan 05, 2015 | 38.92 | 38.92 | 37.01 | 37.51 | 458,666 | -2.14(-5.41%) |