Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.30 | 34.53 | 33.02 | 33.63 | 317,212 | +0.15(+0.45%) |
Mar 30, 2015 | 34.09 | 34.52 | 33.44 | 33.49 | 179,332 | -0.56(-1.63%) |
Mar 27, 2015 | 33.46 | 34.55 | 33.46 | 34.04 | 223,670 | +0.51(+1.54%) |
Mar 26, 2015 | 33.17 | 33.56 | 32.57 | 33.53 | 232,219 | +0.20(+0.61%) |
Mar 25, 2015 | 34.08 | 34.18 | 33.31 | 33.32 | 230,390 | -0.75(-2.19%) |
Mar 24, 2015 | 33.69 | 34.22 | 33.58 | 34.07 | 280,738 | +0.38(+1.13%) |
Mar 23, 2015 | 34.18 | 34.18 | 33.25 | 33.69 | 554,763 | -0.54(-1.58%) |
Mar 20, 2015 | 34.50 | 34.95 | 34.23 | 34.23 | 445,774 | -0.12(-0.36%) |
Mar 19, 2015 | 34.59 | 34.72 | 33.97 | 34.35 | 319,238 | -0.41(-1.17%) |
Mar 18, 2015 | 34.57 | 35.16 | 34.31 | 34.76 | 245,159 | +0.04(+0.12%) |
Mar 17, 2015 | 34.75 | 35.10 | 34.37 | 34.72 | 332,005 | -0.14(-0.41%) |
Mar 16, 2015 | 35.44 | 35.88 | 34.72 | 34.86 | 387,033 | -0.57(-1.61%) |
Mar 13, 2015 | 35.69 | 36.14 | 35.25 | 35.43 | 214,282 | -0.30(-0.85%) |
Mar 12, 2015 | 35.38 | 36.21 | 35.24 | 35.74 | 242,280 | +0.52(+1.48%) |
Mar 11, 2015 | 35.28 | 35.47 | 34.85 | 35.21 | 245,870 | -0.11(-0.31%) |
Mar 10, 2015 | 36.11 | 36.15 | 34.31 | 35.32 | 485,699 | -1.05(-2.90%) |
Mar 09, 2015 | 37.27 | 37.65 | 36.16 | 36.38 | 376,171 | -0.90(-2.41%) |
Mar 06, 2015 | 36.96 | 37.65 | 36.65 | 37.27 | 454,032 | -0.01(-0.02%) |
Mar 05, 2015 | 36.88 | 37.92 | 36.88 | 37.28 | 500,266 | +0.37(+1.01%) |
Mar 04, 2015 | 35.68 | 37.14 | 35.60 | 36.91 | 916,620 | +1.31(+3.68%) |
Mar 03, 2015 | 35.60 | 35.65 | 34.73 | 35.60 | 539,633 | -0.18(-0.49%) |
Mar 02, 2015 | 34.98 | 35.79 | 34.35 | 35.77 | 648,105 | +0.68(+1.92%) |
Feb 27, 2015 | 35.52 | 36.17 | 34.23 | 35.10 | 1,124,986 | -0.49(-1.39%) |
Feb 26, 2015 | 31.35 | 35.96 | 31.28 | 35.59 | 3,223,056 | +4.51(+14.52%) |
Feb 25, 2015 | 29.30 | 31.42 | 29.09 | 31.08 | 1,517,306 | +1.84(+6.28%) |
Feb 24, 2015 | 29.58 | 29.91 | 28.86 | 29.24 | 349,366 | -0.39(-1.30%) |
Feb 23, 2015 | 28.82 | 29.64 | 28.38 | 29.63 | 406,328 | +0.81(+2.81%) |
Feb 20, 2015 | 29.03 | 29.20 | 28.68 | 28.82 | 345,116 | -0.33(-1.14%) |
Feb 19, 2015 | 29.28 | 29.51 | 28.86 | 29.15 | 188,965 | -0.22(-0.76%) |
Feb 18, 2015 | 29.05 | 29.83 | 29.05 | 29.37 | 266,376 | +0.20(+0.67%) |
Feb 17, 2015 | 29.42 | 29.47 | 28.94 | 29.17 | 254,438 | -0.28(-0.94%) |
Feb 13, 2015 | 28.96 | 29.45 | 29.45 | 29.45 | 276,240 | +0.41(+1.42%) |
Feb 12, 2015 | 27.89 | 29.10 | 27.71 | 29.04 | 256,878 | +1.11(+3.99%) |
Feb 11, 2015 | 27.69 | 28.07 | 27.51 | 27.93 | 162,575 | +0.09(+0.34%) |
Feb 10, 2015 | 28.15 | 28.15 | 27.54 | 27.83 | 179,542 | -0.18(-0.63%) |
Feb 09, 2015 | 28.26 | 28.75 | 27.85 | 28.01 | 283,159 | -0.25(-0.88%) |
Feb 06, 2015 | 29.00 | 29.00 | 28.11 | 28.26 | 287,566 | -0.66(-2.27%) |
Feb 05, 2015 | 28.26 | 29.05 | 28.08 | 28.91 | 229,342 | +0.76(+2.71%) |
Feb 04, 2015 | 28.37 | 28.61 | 28.05 | 28.15 | 406,503 | -0.29(-1.02%) |
Feb 03, 2015 | 27.61 | 28.47 | 27.59 | 28.44 | 317,702 | +0.99(+3.59%) |
Feb 02, 2015 | 27.36 | 27.61 | 27.09 | 27.45 | 430,635 | +0.16(+0.59%) |
Jan 30, 2015 | 28.11 | 28.18 | 26.89 | 27.29 | 589,511 | -0.84(-2.98%) |
Jan 29, 2015 | 28.07 | 28.71 | 27.48 | 28.13 | 487,156 | +0.22(+0.77%) |
Jan 28, 2015 | 27.02 | 28.14 | 26.92 | 27.91 | 853,818 | +1.11(+4.16%) |
Jan 27, 2015 | 26.35 | 26.90 | 26.14 | 26.80 | 317,097 | +0.25(+0.94%) |
Jan 26, 2015 | 26.14 | 26.85 | 26.04 | 26.55 | 306,250 | +0.40(+1.52%) |
Jan 23, 2015 | 26.61 | 26.61 | 26.01 | 26.15 | 448,743 | -0.50(-1.88%) |
Jan 22, 2015 | 26.70 | 26.81 | 26.41 | 26.65 | 416,638 | -0.05(-0.18%) |
Jan 21, 2015 | 26.59 | 26.91 | 26.39 | 26.70 | 792,185 | +0.10(+0.38%) |
Jan 20, 2015 | 26.28 | 26.98 | 26.19 | 26.59 | 1,124,589 | +1.28(+5.07%) |
Jan 16, 2015 | 24.69 | 25.39 | 24.68 | 25.31 | 570,853 | +0.53(+2.15%) |
Jan 15, 2015 | 25.41 | 25.53 | 24.32 | 24.78 | 606,562 | -0.59(-2.34%) |
Jan 14, 2015 | 25.29 | 25.57 | 25.26 | 25.37 | 394,659 | -0.16(-0.63%) |
Jan 13, 2015 | 26.04 | 26.26 | 25.23 | 25.53 | 500,647 | -0.30(-1.18%) |
Jan 12, 2015 | 25.70 | 26.32 | 25.60 | 25.84 | 379,699 | +0.19(+0.74%) |
Jan 09, 2015 | 25.58 | 25.86 | 25.19 | 25.65 | 341,193 | +0.07(+0.26%) |
Jan 08, 2015 | 25.92 | 26.00 | 25.16 | 25.58 | 872,610 | -0.30(-1.15%) |
Jan 07, 2015 | 24.45 | 26.21 | 24.32 | 25.88 | 869,559 | +1.73(+7.16%) |
Jan 06, 2015 | 23.87 | 24.51 | 23.69 | 24.15 | 602,913 | +0.50(+2.11%) |
Jan 05, 2015 | 23.55 | 23.80 | 23.14 | 23.65 | 477,345 | +0.07(+0.32%) |