Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.67 | 36.21 | 33.86 | 35.41 | 82,467 | -0.40(-1.13%) |
Mar 30, 2015 | 35.05 | 35.89 | 34.93 | 35.81 | 48,496 | +0.81(+2.31%) |
Mar 27, 2015 | 35.23 | 35.69 | 34.47 | 35.00 | 63,284 | -0.36(-1.01%) |
Mar 26, 2015 | 35.43 | 36.02 | 35.12 | 35.36 | 57,786 | -0.06(-0.18%) |
Mar 25, 2015 | 35.28 | 36.43 | 35.28 | 35.42 | 81,943 | -0.05(-0.13%) |
Mar 24, 2015 | 35.02 | 35.72 | 34.64 | 35.47 | 44,911 | +0.29(+0.83%) |
Mar 23, 2015 | 34.29 | 35.70 | 34.08 | 35.18 | 106,532 | +0.83(+2.40%) |
Mar 20, 2015 | 33.44 | 34.52 | 32.95 | 34.35 | 116,605 | +1.09(+3.27%) |
Mar 19, 2015 | 33.95 | 33.99 | 32.96 | 33.26 | 44,077 | -1.09(-3.17%) |
Mar 18, 2015 | 33.35 | 34.60 | 33.28 | 34.35 | 66,268 | +0.99(+2.97%) |
Mar 17, 2015 | 33.52 | 33.79 | 33.04 | 33.36 | 73,566 | -0.25(-0.76%) |
Mar 16, 2015 | 34.40 | 34.40 | 33.25 | 33.61 | 54,943 | -0.63(-1.85%) |
Mar 13, 2015 | 34.24 | 34.40 | 33.15 | 34.25 | 71,271 | +0.10(+0.28%) |
Mar 12, 2015 | 33.70 | 34.25 | 33.41 | 34.15 | 61,871 | +0.85(+2.55%) |
Mar 11, 2015 | 32.20 | 33.65 | 32.20 | 33.30 | 57,267 | +1.38(+4.33%) |
Mar 10, 2015 | 32.37 | 32.50 | 31.74 | 31.92 | 44,234 | -0.71(-2.17%) |
Mar 09, 2015 | 31.89 | 33.07 | 31.85 | 32.63 | 68,547 | +1.23(+3.92%) |
Mar 06, 2015 | 31.91 | 32.60 | 31.25 | 31.40 | 43,867 | -0.80(-2.49%) |
Mar 05, 2015 | 32.62 | 32.62 | 31.73 | 32.20 | 45,905 | -0.06(-0.17%) |
Mar 04, 2015 | 32.18 | 32.38 | 31.58 | 32.25 | 51,614 | -0.09(-0.27%) |
Mar 03, 2015 | 32.19 | 32.59 | 31.82 | 32.34 | 74,425 | +0.11(+0.34%) |
Mar 02, 2015 | 32.14 | 32.48 | 31.56 | 32.23 | 101,048 | +0.18(+0.57%) |
Feb 27, 2015 | 32.59 | 32.84 | 31.87 | 32.05 | 58,091 | -0.65(-1.99%) |
Feb 26, 2015 | 32.82 | 33.80 | 32.35 | 32.70 | 53,739 | +0.02(+0.05%) |
Feb 25, 2015 | 32.87 | 33.29 | 32.32 | 32.68 | 41,929 | -0.37(-1.12%) |
Feb 24, 2015 | 32.85 | 33.88 | 32.60 | 33.05 | 49,147 | +0.37(+1.14%) |
Feb 23, 2015 | 32.56 | 32.93 | 32.10 | 32.68 | 31,537 | -0.11(-0.34%) |
Feb 20, 2015 | 32.89 | 32.96 | 32.10 | 32.79 | 56,279 | -0.08(-0.24%) |
Feb 19, 2015 | 33.05 | 33.24 | 32.78 | 32.87 | 23,209 | -0.44(-1.33%) |
Feb 18, 2015 | 33.23 | 33.33 | 32.93 | 33.31 | 28,758 | -0.13(-0.38%) |
Feb 17, 2015 | 33.32 | 33.55 | 33.00 | 33.44 | 34,125 | +0.30(+0.91%) |
Feb 13, 2015 | 31.78 | 33.14 | 33.14 | 33.14 | 80,815 | +1.40(+4.40%) |
Feb 12, 2015 | 31.55 | 32.01 | 31.45 | 31.74 | 50,793 | +0.63(+2.03%) |
Feb 11, 2015 | 31.55 | 31.65 | 31.09 | 31.11 | 56,429 | -0.43(-1.35%) |
Feb 10, 2015 | 32.44 | 32.44 | 31.15 | 31.54 | 51,389 | -0.71(-2.20%) |
Feb 09, 2015 | 32.56 | 33.14 | 31.99 | 32.25 | 59,955 | -0.28(-0.85%) |
Feb 06, 2015 | 32.41 | 32.91 | 31.44 | 32.53 | 119,859 | +0.80(+2.51%) |
Feb 05, 2015 | 31.14 | 31.88 | 29.80 | 31.73 | 121,013 | +0.63(+2.03%) |
Feb 04, 2015 | 32.01 | 32.01 | 30.68 | 31.10 | 103,856 | -0.67(-2.11%) |
Feb 03, 2015 | 31.26 | 32.08 | 30.73 | 31.77 | 74,154 | +0.84(+2.73%) |
Feb 02, 2015 | 31.00 | 31.13 | 30.37 | 30.92 | 105,198 | +0.19(+0.62%) |
Jan 30, 2015 | 31.17 | 31.17 | 30.61 | 30.73 | 52,622 | -0.75(-2.38%) |
Jan 29, 2015 | 30.57 | 31.55 | 30.35 | 31.48 | 44,811 | +0.90(+2.94%) |
Jan 28, 2015 | 31.48 | 31.48 | 30.47 | 30.58 | 73,260 | -0.63(-2.02%) |
Jan 27, 2015 | 31.05 | 31.66 | 30.85 | 31.21 | 24,162 | -0.09(-0.28%) |
Jan 26, 2015 | 30.77 | 31.52 | 30.41 | 31.30 | 34,989 | +0.65(+2.11%) |
Jan 23, 2015 | 30.55 | 31.32 | 30.14 | 30.65 | 57,223 | +0.12(+0.39%) |
Jan 22, 2015 | 30.91 | 31.28 | 29.90 | 30.54 | 189,274 | -0.29(-0.95%) |
Jan 21, 2015 | 31.36 | 31.38 | 30.42 | 30.83 | 59,667 | -0.77(-2.42%) |
Jan 20, 2015 | 32.55 | 32.55 | 31.46 | 31.59 | 54,362 | -0.31(-0.97%) |
Jan 16, 2015 | 31.44 | 31.97 | 30.42 | 31.90 | 65,156 | +0.32(+1.03%) |
Jan 15, 2015 | 33.21 | 33.24 | 31.30 | 31.58 | 89,155 | -1.51(-4.56%) |
Jan 14, 2015 | 33.30 | 33.59 | 32.56 | 33.09 | 37,575 | -0.76(-2.24%) |
Jan 13, 2015 | 34.13 | 34.59 | 33.20 | 33.84 | 67,387 | -0.05(-0.14%) |
Jan 12, 2015 | 34.76 | 34.76 | 32.97 | 33.89 | 70,530 | -1.00(-2.87%) |
Jan 09, 2015 | 35.71 | 35.71 | 34.85 | 34.89 | 33,932 | -0.94(-2.62%) |
Jan 08, 2015 | 35.71 | 35.92 | 35.22 | 35.83 | 83,344 | +0.06(+0.18%) |
Jan 07, 2015 | 36.20 | 36.20 | 35.23 | 35.77 | 69,012 | -0.13(-0.35%) |
Jan 06, 2015 | 36.55 | 36.79 | 35.22 | 35.90 | 57,267 | -0.42(-1.15%) |
Jan 05, 2015 | 37.63 | 37.77 | 36.18 | 36.31 | 89,656 | -1.45(-3.85%) |