Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.94 | 36.48 | 34.11 | 35.67 | 81,852 | -0.41(-1.13%) |
Mar 30, 2015 | 35.31 | 36.16 | 35.19 | 36.08 | 48,134 | +0.82(+2.31%) |
Mar 27, 2015 | 35.50 | 35.96 | 34.73 | 35.26 | 62,812 | -0.36(-1.01%) |
Mar 26, 2015 | 35.70 | 36.30 | 35.38 | 35.62 | 57,355 | -0.06(-0.18%) |
Mar 25, 2015 | 35.54 | 36.70 | 35.54 | 35.69 | 81,332 | -0.05(-0.13%) |
Mar 24, 2015 | 35.28 | 35.98 | 34.90 | 35.74 | 44,576 | +0.30(+0.83%) |
Mar 23, 2015 | 34.54 | 35.97 | 34.34 | 35.44 | 105,737 | +0.83(+2.40%) |
Mar 20, 2015 | 33.69 | 34.78 | 33.19 | 34.61 | 115,736 | +1.10(+3.27%) |
Mar 19, 2015 | 34.21 | 34.25 | 33.21 | 33.51 | 43,749 | -1.10(-3.17%) |
Mar 18, 2015 | 33.60 | 34.86 | 33.53 | 34.61 | 65,774 | +1.00(+2.97%) |
Mar 17, 2015 | 33.77 | 34.04 | 33.29 | 33.61 | 73,017 | -0.26(-0.76%) |
Mar 16, 2015 | 34.66 | 34.66 | 33.50 | 33.86 | 54,534 | -0.64(-1.85%) |
Mar 13, 2015 | 34.50 | 34.66 | 33.40 | 34.50 | 70,740 | +0.10(+0.28%) |
Mar 12, 2015 | 33.95 | 34.51 | 33.66 | 34.41 | 61,409 | +0.86(+2.55%) |
Mar 11, 2015 | 32.44 | 33.90 | 32.44 | 33.55 | 56,840 | +1.39(+4.33%) |
Mar 10, 2015 | 32.62 | 32.74 | 31.98 | 32.16 | 43,904 | -0.71(-2.17%) |
Mar 09, 2015 | 32.13 | 33.32 | 32.09 | 32.87 | 68,036 | +1.24(+3.92%) |
Mar 06, 2015 | 32.15 | 32.84 | 31.49 | 31.63 | 43,540 | -0.81(-2.49%) |
Mar 05, 2015 | 32.86 | 32.86 | 31.97 | 32.44 | 45,563 | -0.06(-0.17%) |
Mar 04, 2015 | 32.42 | 32.62 | 31.81 | 32.50 | 51,229 | -0.09(-0.27%) |
Mar 03, 2015 | 32.43 | 32.83 | 32.06 | 32.58 | 73,870 | +0.11(+0.34%) |
Mar 02, 2015 | 32.38 | 32.73 | 31.79 | 32.47 | 100,295 | +0.18(+0.57%) |
Feb 27, 2015 | 32.83 | 33.09 | 32.11 | 32.29 | 57,657 | -0.66(-1.99%) |
Feb 26, 2015 | 33.06 | 34.06 | 32.59 | 32.94 | 53,338 | +0.02(+0.05%) |
Feb 25, 2015 | 33.12 | 33.54 | 32.56 | 32.93 | 41,616 | -0.37(-1.12%) |
Feb 24, 2015 | 33.10 | 34.14 | 32.84 | 33.30 | 48,780 | +0.37(+1.14%) |
Feb 23, 2015 | 32.80 | 33.18 | 32.34 | 32.93 | 31,302 | -0.11(-0.34%) |
Feb 20, 2015 | 33.14 | 33.21 | 32.35 | 33.04 | 55,860 | -0.08(-0.24%) |
Feb 19, 2015 | 33.29 | 33.49 | 33.02 | 33.12 | 23,036 | -0.45(-1.33%) |
Feb 18, 2015 | 33.48 | 33.58 | 33.18 | 33.56 | 28,543 | -0.13(-0.38%) |
Feb 17, 2015 | 33.57 | 33.80 | 33.25 | 33.69 | 33,870 | +0.30(+0.91%) |
Feb 13, 2015 | 32.02 | 33.39 | 33.39 | 33.39 | 80,213 | +1.41(+4.40%) |
Feb 12, 2015 | 31.79 | 32.25 | 31.69 | 31.98 | 50,414 | +0.64(+2.03%) |
Feb 11, 2015 | 31.79 | 31.89 | 31.32 | 31.35 | 56,008 | -0.43(-1.35%) |
Feb 10, 2015 | 32.68 | 32.68 | 31.39 | 31.78 | 51,005 | -0.72(-2.20%) |
Feb 09, 2015 | 32.81 | 33.39 | 32.23 | 32.49 | 59,508 | -0.28(-0.85%) |
Feb 06, 2015 | 32.65 | 33.16 | 31.67 | 32.77 | 118,965 | +0.80(+2.51%) |
Feb 05, 2015 | 31.38 | 32.12 | 30.03 | 31.97 | 120,111 | +0.64(+2.03%) |
Feb 04, 2015 | 32.25 | 32.25 | 30.91 | 31.33 | 103,081 | -0.68(-2.11%) |
Feb 03, 2015 | 31.50 | 32.32 | 30.96 | 32.01 | 73,601 | +0.85(+2.73%) |
Feb 02, 2015 | 31.23 | 31.36 | 30.60 | 31.16 | 104,414 | +0.19(+0.62%) |
Jan 30, 2015 | 31.40 | 31.40 | 30.84 | 30.96 | 52,230 | -0.76(-2.38%) |
Jan 29, 2015 | 30.80 | 31.78 | 30.57 | 31.72 | 44,476 | +0.91(+2.94%) |
Jan 28, 2015 | 31.72 | 31.72 | 30.70 | 30.81 | 72,713 | -0.64(-2.02%) |
Jan 27, 2015 | 31.28 | 31.89 | 31.08 | 31.45 | 23,982 | -0.09(-0.28%) |
Jan 26, 2015 | 31.00 | 31.76 | 30.64 | 31.54 | 34,728 | +0.65(+2.11%) |
Jan 23, 2015 | 30.78 | 31.55 | 30.37 | 30.88 | 56,796 | +0.12(+0.39%) |
Jan 22, 2015 | 31.14 | 31.51 | 30.12 | 30.77 | 187,862 | -0.29(-0.95%) |
Jan 21, 2015 | 31.59 | 31.62 | 30.65 | 31.06 | 59,221 | -0.77(-2.42%) |
Jan 20, 2015 | 32.79 | 32.79 | 31.70 | 31.83 | 53,956 | -0.31(-0.97%) |
Jan 16, 2015 | 31.67 | 32.21 | 30.65 | 32.14 | 64,670 | +0.33(+1.02%) |
Jan 15, 2015 | 33.46 | 33.49 | 31.54 | 31.82 | 88,491 | -1.52(-4.56%) |
Jan 14, 2015 | 33.55 | 33.84 | 32.81 | 33.33 | 37,295 | -0.76(-2.24%) |
Jan 13, 2015 | 34.38 | 34.85 | 33.45 | 34.10 | 66,885 | -0.05(-0.14%) |
Jan 12, 2015 | 35.02 | 35.02 | 33.22 | 34.15 | 70,004 | -1.01(-2.87%) |
Jan 09, 2015 | 35.98 | 35.98 | 35.11 | 35.16 | 33,679 | -0.95(-2.62%) |
Jan 08, 2015 | 35.98 | 36.19 | 35.48 | 36.10 | 82,722 | +0.06(+0.18%) |
Jan 07, 2015 | 36.47 | 36.47 | 35.50 | 36.04 | 68,498 | -0.13(-0.35%) |
Jan 06, 2015 | 36.83 | 37.06 | 35.48 | 36.17 | 56,840 | -0.42(-1.15%) |
Jan 05, 2015 | 37.91 | 38.05 | 36.45 | 36.59 | 88,987 | -1.46(-3.85%) |