Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.49 | 35.12 | 34.46 | 34.84 | 55,563 | -0.33(-0.94%) |
Mar 30, 2015 | 35.24 | 35.51 | 34.77 | 35.17 | 36,237 | -0.07(-0.20%) |
Mar 27, 2015 | 36.46 | 36.46 | 35.21 | 35.24 | 66,555 | -1.68(-4.55%) |
Mar 26, 2015 | 36.73 | 37.21 | 36.44 | 36.92 | 62,214 | +0.96(+2.67%) |
Mar 25, 2015 | 35.97 | 36.40 | 35.65 | 35.96 | 51,095 | +0.63(+1.78%) |
Mar 24, 2015 | 35.50 | 35.68 | 35.25 | 35.33 | 28,026 | -0.14(-0.39%) |
Mar 23, 2015 | 35.21 | 35.63 | 34.91 | 35.47 | 72,405 | +0.38(+1.08%) |
Mar 20, 2015 | 35.02 | 35.40 | 34.91 | 35.09 | 44,446 | +0.27(+0.78%) |
Mar 19, 2015 | 34.57 | 35.01 | 34.53 | 34.82 | 104,962 | -0.99(-2.76%) |
Mar 18, 2015 | 33.58 | 35.81 | 33.58 | 35.81 | 93,252 | +1.89(+5.57%) |
Mar 17, 2015 | 33.53 | 34.06 | 33.28 | 33.92 | 54,762 | -0.05(-0.15%) |
Mar 16, 2015 | 33.88 | 34.06 | 33.28 | 33.97 | 127,442 | -0.49(-1.42%) |
Mar 13, 2015 | 35.26 | 35.28 | 33.70 | 34.46 | 193,266 | -1.05(-2.96%) |
Mar 12, 2015 | 36.51 | 36.55 | 35.30 | 35.51 | 50,363 | -0.35(-0.98%) |
Mar 11, 2015 | 35.74 | 36.00 | 35.38 | 35.86 | 62,566 | +0.08(+0.22%) |
Mar 10, 2015 | 36.12 | 36.22 | 35.48 | 35.78 | 89,712 | -1.06(-2.88%) |
Mar 09, 2015 | 36.85 | 37.41 | 36.75 | 36.84 | 57,256 | -0.10(-0.27%) |
Mar 06, 2015 | 37.14 | 37.45 | 36.41 | 36.94 | 64,334 | -0.29(-0.78%) |
Mar 05, 2015 | 37.57 | 37.61 | 36.60 | 37.23 | 98,460 | -0.60(-1.59%) |
Mar 04, 2015 | 37.86 | 37.99 | 37.40 | 37.83 | 88,322 | -0.62(-1.61%) |
Mar 03, 2015 | 38.43 | 38.59 | 37.80 | 38.45 | 74,264 | +0.78(+2.07%) |
Mar 02, 2015 | 37.77 | 38.18 | 37.10 | 37.67 | 171,652 | -1.16(-2.99%) |
Feb 27, 2015 | 38.20 | 39.75 | 37.50 | 38.83 | 296,611 | +1.12(+2.97%) |
Feb 26, 2015 | 37.52 | 38.16 | 37.10 | 37.71 | 122,050 | +0.00(+0.00%) |
Feb 25, 2015 | 36.09 | 37.80 | 35.70 | 37.71 | 130,728 | +1.90(+5.31%) |
Feb 24, 2015 | 36.47 | 36.66 | 35.75 | 35.81 | 66,641 | -0.34(-0.94%) |
Feb 23, 2015 | 36.04 | 36.60 | 35.91 | 36.15 | 51,014 | -0.04(-0.11%) |
Feb 20, 2015 | 36.67 | 36.75 | 36.01 | 36.19 | 67,149 | -0.02(-0.06%) |
Feb 19, 2015 | 34.67 | 36.28 | 34.55 | 36.21 | 143,918 | +0.58(+1.63%) |
Feb 18, 2015 | 35.73 | 36.05 | 35.51 | 35.63 | 119,562 | -0.44(-1.22%) |
Feb 17, 2015 | 36.34 | 36.60 | 35.75 | 36.07 | 176,028 | -0.49(-1.34%) |
Feb 13, 2015 | 36.41 | 36.56 | 36.56 | 36.56 | 128,700 | +0.62(+1.73%) |
Feb 12, 2015 | 35.47 | 36.11 | 35.33 | 35.94 | 100,350 | +1.13(+3.25%) |
Feb 11, 2015 | 34.91 | 34.97 | 34.10 | 34.81 | 82,231 | -0.45(-1.28%) |
Feb 10, 2015 | 35.72 | 35.72 | 34.63 | 35.26 | 108,410 | -0.30(-0.84%) |
Feb 09, 2015 | 35.75 | 36.13 | 35.41 | 35.56 | 136,727 | +0.39(+1.11%) |
Feb 06, 2015 | 34.80 | 35.61 | 34.61 | 35.17 | 102,069 | +0.63(+1.82%) |
Feb 05, 2015 | 33.75 | 35.13 | 33.75 | 34.54 | 185,110 | +0.85(+2.52%) |
Feb 04, 2015 | 35.11 | 35.11 | 32.87 | 33.69 | 196,558 | -2.09(-5.84%) |
Feb 03, 2015 | 35.23 | 36.60 | 34.84 | 35.78 | 391,839 | +0.92(+2.64%) |
Feb 02, 2015 | 34.22 | 34.94 | 33.67 | 34.86 | 252,984 | +1.91(+5.80%) |
Jan 30, 2015 | 31.17 | 33.40 | 31.17 | 32.95 | 185,952 | +1.49(+4.74%) |
Jan 29, 2015 | 31.24 | 31.52 | 30.68 | 31.46 | 55,447 | +0.35(+1.13%) |
Jan 28, 2015 | 31.49 | 31.75 | 30.91 | 31.11 | 114,139 | -0.02(-0.06%) |
Jan 27, 2015 | 30.10 | 31.42 | 30.03 | 31.13 | 85,239 | +0.88(+2.91%) |
Jan 26, 2015 | 30.74 | 31.05 | 30.20 | 30.25 | 76,228 | -0.66(-2.14%) |
Jan 23, 2015 | 30.91 | 31.31 | 30.82 | 30.91 | 64,877 | +0.26(+0.85%) |
Jan 22, 2015 | 30.60 | 30.89 | 30.14 | 30.65 | 66,909 | +0.16(+0.52%) |
Jan 21, 2015 | 30.62 | 30.89 | 30.02 | 30.49 | 73,859 | +0.13(+0.43%) |
Jan 20, 2015 | 30.68 | 31.11 | 30.22 | 30.36 | 78,182 | -1.00(-3.19%) |
Jan 16, 2015 | 30.70 | 31.36 | 30.31 | 31.36 | 80,335 | +1.39(+4.64%) |
Jan 15, 2015 | 31.35 | 31.43 | 29.85 | 29.97 | 98,865 | -1.05(-3.38%) |
Jan 14, 2015 | 29.12 | 31.24 | 29.12 | 31.02 | 78,917 | +1.57(+5.33%) |
Jan 13, 2015 | 29.14 | 29.50 | 28.60 | 29.45 | 55,165 | -0.03(-0.10%) |
Jan 12, 2015 | 29.92 | 29.92 | 29.26 | 29.48 | 71,888 | -0.92(-3.03%) |
Jan 09, 2015 | 30.74 | 30.77 | 29.78 | 30.40 | 58,375 | -0.49(-1.59%) |
Jan 08, 2015 | 30.49 | 31.05 | 30.29 | 30.89 | 60,760 | +0.20(+0.65%) |
Jan 07, 2015 | 31.08 | 31.36 | 30.23 | 30.69 | 66,233 | -0.43(-1.38%) |
Jan 06, 2015 | 31.66 | 32.20 | 30.92 | 31.12 | 45,609 | -0.64(-2.02%) |
Jan 05, 2015 | 32.24 | 32.24 | 31.38 | 31.76 | 87,536 | -1.46(-4.39%) |