Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.68 | 36.22 | 33.87 | 35.41 | 82,446 | -0.40(-1.13%) |
Mar 30, 2015 | 35.06 | 35.90 | 34.94 | 35.82 | 48,483 | +0.81(+2.31%) |
Mar 27, 2015 | 35.24 | 35.70 | 34.48 | 35.01 | 63,268 | -0.36(-1.01%) |
Mar 26, 2015 | 35.44 | 36.03 | 35.13 | 35.37 | 57,771 | -0.06(-0.18%) |
Mar 25, 2015 | 35.29 | 36.44 | 35.29 | 35.43 | 81,922 | -0.05(-0.13%) |
Mar 24, 2015 | 35.03 | 35.72 | 34.64 | 35.48 | 44,900 | +0.29(+0.84%) |
Mar 23, 2015 | 34.30 | 35.71 | 34.09 | 35.18 | 106,504 | +0.83(+2.40%) |
Mar 20, 2015 | 33.45 | 34.53 | 32.95 | 34.36 | 116,575 | +1.09(+3.27%) |
Mar 19, 2015 | 33.96 | 34.00 | 32.97 | 33.27 | 44,066 | -1.09(-3.17%) |
Mar 18, 2015 | 33.36 | 34.60 | 33.29 | 34.36 | 66,251 | +0.99(+2.97%) |
Mar 17, 2015 | 33.53 | 33.80 | 33.05 | 33.37 | 73,547 | -0.25(-0.76%) |
Mar 16, 2015 | 34.41 | 34.41 | 33.26 | 33.62 | 54,929 | -0.64(-1.85%) |
Mar 13, 2015 | 34.25 | 34.41 | 33.16 | 34.26 | 71,253 | +0.10(+0.28%) |
Mar 12, 2015 | 33.71 | 34.26 | 33.42 | 34.16 | 61,855 | +0.85(+2.55%) |
Mar 11, 2015 | 32.21 | 33.66 | 32.21 | 33.31 | 57,252 | +1.38(+4.33%) |
Mar 10, 2015 | 32.38 | 32.51 | 31.75 | 31.93 | 44,222 | -0.71(-2.16%) |
Mar 09, 2015 | 31.90 | 33.08 | 31.86 | 32.64 | 68,530 | +1.23(+3.92%) |
Mar 06, 2015 | 31.92 | 32.60 | 31.26 | 31.41 | 43,856 | -0.80(-2.49%) |
Mar 05, 2015 | 32.63 | 32.63 | 31.74 | 32.21 | 45,894 | -0.06(-0.17%) |
Mar 04, 2015 | 32.18 | 32.39 | 31.58 | 32.26 | 51,601 | -0.09(-0.27%) |
Mar 03, 2015 | 32.20 | 32.60 | 31.83 | 32.35 | 74,406 | +0.11(+0.34%) |
Mar 02, 2015 | 32.15 | 32.49 | 31.56 | 32.24 | 101,022 | +0.18(+0.57%) |
Feb 27, 2015 | 32.60 | 32.85 | 31.87 | 32.06 | 58,076 | -0.65(-1.99%) |
Feb 26, 2015 | 32.83 | 33.81 | 32.36 | 32.71 | 53,725 | +0.02(+0.05%) |
Feb 25, 2015 | 32.88 | 33.30 | 32.33 | 32.69 | 41,918 | -0.37(-1.12%) |
Feb 24, 2015 | 32.86 | 33.89 | 32.60 | 33.06 | 49,134 | +0.37(+1.14%) |
Feb 23, 2015 | 32.57 | 32.94 | 32.11 | 32.69 | 31,529 | -0.11(-0.34%) |
Feb 20, 2015 | 32.90 | 32.97 | 32.11 | 32.80 | 56,265 | -0.08(-0.24%) |
Feb 19, 2015 | 33.05 | 33.24 | 32.79 | 32.88 | 23,203 | -0.44(-1.33%) |
Feb 18, 2015 | 33.24 | 33.34 | 32.94 | 33.32 | 28,750 | -0.13(-0.38%) |
Feb 17, 2015 | 33.33 | 33.56 | 33.01 | 33.45 | 34,116 | +0.30(+0.90%) |
Feb 13, 2015 | 31.79 | 33.15 | 33.15 | 33.15 | 80,795 | +1.40(+4.40%) |
Feb 12, 2015 | 31.56 | 32.02 | 31.46 | 31.75 | 50,780 | +0.63(+2.03%) |
Feb 11, 2015 | 31.56 | 31.66 | 31.10 | 31.12 | 56,414 | -0.43(-1.35%) |
Feb 10, 2015 | 32.45 | 32.45 | 31.16 | 31.55 | 51,375 | -0.71(-2.20%) |
Feb 09, 2015 | 32.57 | 33.15 | 32.00 | 32.26 | 59,940 | -0.28(-0.85%) |
Feb 06, 2015 | 32.42 | 32.92 | 31.44 | 32.53 | 119,828 | +0.80(+2.51%) |
Feb 05, 2015 | 31.15 | 31.89 | 29.81 | 31.74 | 120,982 | +0.63(+2.03%) |
Feb 04, 2015 | 32.02 | 32.02 | 30.69 | 31.10 | 103,829 | -0.67(-2.11%) |
Feb 03, 2015 | 31.27 | 32.08 | 30.73 | 31.78 | 74,135 | +0.84(+2.73%) |
Feb 02, 2015 | 31.01 | 31.14 | 30.38 | 30.93 | 105,171 | +0.19(+0.62%) |
Jan 30, 2015 | 31.18 | 31.18 | 30.62 | 30.74 | 52,609 | -0.75(-2.38%) |
Jan 29, 2015 | 30.58 | 31.55 | 30.35 | 31.49 | 44,799 | +0.90(+2.94%) |
Jan 28, 2015 | 31.49 | 31.49 | 30.48 | 30.59 | 73,241 | -0.63(-2.02%) |
Jan 27, 2015 | 31.06 | 31.66 | 30.86 | 31.22 | 24,156 | -0.09(-0.28%) |
Jan 26, 2015 | 30.78 | 31.53 | 30.42 | 31.31 | 34,979 | +0.65(+2.11%) |
Jan 23, 2015 | 30.56 | 31.33 | 30.15 | 30.66 | 57,208 | +0.12(+0.39%) |
Jan 22, 2015 | 30.91 | 31.29 | 29.90 | 30.54 | 189,225 | -0.29(-0.95%) |
Jan 21, 2015 | 31.36 | 31.39 | 30.43 | 30.84 | 59,651 | -0.77(-2.42%) |
Jan 20, 2015 | 32.56 | 32.56 | 31.47 | 31.60 | 54,348 | -0.31(-0.96%) |
Jan 16, 2015 | 31.44 | 31.98 | 30.43 | 31.91 | 65,140 | +0.32(+1.02%) |
Jan 15, 2015 | 33.22 | 33.25 | 31.31 | 31.59 | 89,132 | -1.51(-4.56%) |
Jan 14, 2015 | 33.31 | 33.60 | 32.57 | 33.09 | 37,565 | -0.76(-2.24%) |
Jan 13, 2015 | 34.14 | 34.60 | 33.20 | 33.85 | 67,370 | -0.05(-0.14%) |
Jan 12, 2015 | 34.77 | 34.77 | 32.98 | 33.90 | 70,512 | -1.00(-2.87%) |
Jan 09, 2015 | 35.72 | 35.72 | 34.86 | 34.90 | 33,923 | -0.94(-2.62%) |
Jan 08, 2015 | 35.72 | 35.93 | 35.23 | 35.84 | 83,322 | +0.06(+0.18%) |
Jan 07, 2015 | 36.21 | 36.21 | 35.24 | 35.78 | 68,994 | -0.13(-0.35%) |
Jan 06, 2015 | 36.56 | 36.80 | 35.23 | 35.91 | 57,253 | -0.42(-1.15%) |
Jan 05, 2015 | 37.63 | 37.78 | 36.19 | 36.32 | 89,633 | -1.45(-3.85%) |