Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.88 | 36.13 | 35.76 | 35.76 | 461,272 | -0.40(-1.10%) |
Mar 30, 2015 | 36.00 | 36.30 | 35.98 | 36.16 | 82,509 | +0.27(+0.75%) |
Mar 27, 2015 | 35.96 | 36.04 | 35.85 | 35.89 | 93,844 | +0.37(+1.04%) |
Mar 26, 2015 | 35.52 | 35.67 | 35.29 | 35.52 | 136,661 | -0.45(-1.25%) |
Mar 25, 2015 | 36.64 | 36.64 | 35.91 | 35.97 | 135,771 | -0.47(-1.30%) |
Mar 24, 2015 | 36.24 | 36.49 | 36.15 | 36.44 | 122,952 | +0.31(+0.86%) |
Mar 23, 2015 | 35.92 | 36.20 | 35.77 | 36.13 | 105,971 | +0.06(+0.17%) |
Mar 20, 2015 | 36.21 | 36.29 | 35.97 | 36.07 | 340,782 | +0.65(+1.83%) |
Mar 19, 2015 | 35.10 | 35.55 | 35.08 | 35.42 | 153,631 | -0.47(-1.30%) |
Mar 18, 2015 | 35.68 | 36.00 | 35.28 | 35.89 | 212,624 | +0.05(+0.14%) |
Mar 17, 2015 | 35.83 | 35.94 | 35.48 | 35.84 | 214,510 | -0.48(-1.33%) |
Mar 16, 2015 | 36.18 | 36.97 | 36.16 | 36.32 | 379,623 | +1.04(+2.93%) |
Mar 13, 2015 | 34.65 | 35.29 | 34.64 | 35.29 | 170,244 | +0.12(+0.34%) |
Mar 12, 2015 | 34.98 | 35.17 | 34.84 | 35.17 | 108,682 | +0.41(+1.19%) |
Mar 11, 2015 | 34.85 | 34.96 | 34.56 | 34.75 | 83,614 | -0.01(-0.03%) |
Mar 10, 2015 | 34.50 | 34.91 | 34.48 | 34.76 | 136,386 | -0.42(-1.20%) |
Mar 09, 2015 | 35.25 | 35.25 | 35.02 | 35.18 | 86,137 | +0.28(+0.82%) |
Mar 06, 2015 | 34.98 | 35.04 | 34.85 | 34.90 | 74,190 | -0.45(-1.27%) |
Mar 05, 2015 | 35.46 | 35.54 | 35.29 | 35.35 | 132,468 | +0.18(+0.51%) |
Mar 04, 2015 | 35.19 | 35.28 | 34.86 | 35.17 | 186,314 | -0.23(-0.66%) |
Mar 03, 2015 | 35.72 | 35.82 | 35.31 | 35.40 | 223,344 | -0.09(-0.24%) |
Mar 02, 2015 | 35.43 | 35.61 | 35.40 | 35.48 | 137,997 | +0.32(+0.91%) |
Feb 27, 2015 | 34.98 | 35.42 | 34.91 | 35.17 | 247,193 | +0.72(+2.10%) |
Feb 26, 2015 | 34.22 | 34.59 | 34.16 | 34.44 | 569,329 | +0.56(+1.66%) |
Feb 25, 2015 | 32.93 | 34.32 | 32.91 | 33.88 | 416,921 | +1.87(+5.85%) |
Feb 24, 2015 | 31.89 | 32.08 | 31.70 | 32.01 | 226,569 | +0.18(+0.57%) |
Feb 23, 2015 | 31.78 | 31.91 | 31.71 | 31.83 | 99,838 | +0.17(+0.54%) |
Feb 20, 2015 | 31.28 | 31.77 | 31.20 | 31.65 | 138,065 | +0.04(+0.14%) |
Feb 19, 2015 | 31.65 | 31.77 | 31.53 | 31.61 | 85,499 | -0.10(-0.33%) |
Feb 18, 2015 | 31.66 | 31.71 | 31.34 | 31.71 | 259,317 | -0.02(-0.05%) |
Feb 17, 2015 | 31.31 | 31.86 | 31.28 | 31.73 | 106,154 | +0.30(+0.96%) |
Feb 13, 2015 | 31.41 | 31.43 | 31.43 | 31.43 | 239,005 | -0.56(-1.75%) |
Feb 12, 2015 | 31.69 | 32.01 | 31.69 | 31.99 | 90,605 | +0.56(+1.78%) |
Feb 11, 2015 | 31.40 | 31.50 | 31.30 | 31.43 | 149,947 | -0.19(-0.60%) |
Feb 10, 2015 | 31.27 | 31.64 | 31.27 | 31.62 | 96,429 | +0.27(+0.85%) |
Feb 09, 2015 | 31.39 | 31.54 | 31.32 | 31.35 | 99,230 | +0.04(+0.14%) |
Feb 06, 2015 | 31.40 | 31.52 | 31.27 | 31.31 | 234,081 | -0.91(-2.81%) |
Feb 05, 2015 | 32.09 | 32.25 | 32.02 | 32.21 | 109,111 | +0.36(+1.14%) |
Feb 04, 2015 | 31.89 | 32.00 | 31.82 | 31.85 | 119,753 | -0.29(-0.91%) |
Feb 03, 2015 | 31.95 | 32.22 | 31.95 | 32.15 | 158,196 | +0.06(+0.19%) |
Feb 02, 2015 | 31.82 | 32.11 | 31.73 | 32.09 | 114,268 | +0.09(+0.27%) |
Jan 30, 2015 | 31.99 | 32.20 | 31.85 | 32.00 | 195,458 | -0.26(-0.80%) |
Jan 29, 2015 | 32.26 | 32.30 | 32.01 | 32.26 | 195,349 | +0.03(+0.11%) |
Jan 28, 2015 | 32.42 | 32.57 | 32.22 | 32.22 | 176,263 | +0.00(+0.00%) |
Jan 27, 2015 | 32.30 | 32.34 | 32.10 | 32.22 | 147,520 | -0.03(-0.08%) |
Jan 26, 2015 | 31.96 | 32.31 | 31.90 | 32.25 | 74,376 | +0.38(+1.19%) |
Jan 23, 2015 | 31.61 | 32.02 | 31.60 | 31.87 | 114,946 | +0.56(+1.79%) |
Jan 22, 2015 | 31.22 | 31.41 | 31.02 | 31.31 | 331,988 | -0.74(-2.32%) |
Jan 21, 2015 | 32.29 | 32.29 | 31.86 | 32.05 | 282,184 | -0.69(-2.11%) |
Jan 20, 2015 | 32.91 | 32.95 | 32.65 | 32.74 | 112,354 | +0.31(+0.96%) |
Jan 16, 2015 | 31.91 | 32.47 | 31.76 | 32.43 | 154,444 | +0.55(+1.73%) |
Jan 15, 2015 | 31.91 | 32.06 | 31.84 | 31.88 | 103,347 | -0.34(-1.04%) |
Jan 14, 2015 | 32.09 | 32.31 | 32.05 | 32.21 | 150,932 | +0.46(+1.44%) |
Jan 13, 2015 | 31.71 | 32.01 | 31.60 | 31.76 | 87,161 | -0.16(-0.49%) |
Jan 12, 2015 | 31.90 | 32.01 | 31.69 | 31.91 | 121,928 | +0.13(+0.41%) |
Jan 09, 2015 | 32.20 | 32.22 | 31.65 | 31.78 | 93,858 | -0.29(-0.91%) |
Jan 08, 2015 | 31.69 | 32.22 | 31.67 | 32.08 | 206,594 | +1.05(+3.39%) |
Jan 07, 2015 | 31.01 | 31.16 | 30.81 | 31.02 | 286,599 | -0.25(-0.80%) |
Jan 06, 2015 | 31.66 | 31.83 | 31.24 | 31.27 | 189,848 | -0.18(-0.58%) |
Jan 05, 2015 | 31.90 | 31.96 | 31.35 | 31.46 | 126,043 | -0.08(-0.25%) |