Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.74 | 34.01 | 33.33 | 33.73 | 797,338 | -0.24(-0.72%) |
Mar 30, 2015 | 33.70 | 34.19 | 33.62 | 33.98 | 560,668 | +0.62(+1.87%) |
Mar 27, 2015 | 33.15 | 33.45 | 32.95 | 33.35 | 736,488 | +0.10(+0.30%) |
Mar 26, 2015 | 33.56 | 33.75 | 32.81 | 33.26 | 1,738,780 | -0.55(-1.63%) |
Mar 25, 2015 | 34.55 | 34.85 | 33.61 | 33.81 | 1,048,890 | -0.70(-2.04%) |
Mar 24, 2015 | 34.35 | 34.58 | 34.04 | 34.51 | 326,213 | +0.11(+0.32%) |
Mar 23, 2015 | 34.47 | 34.89 | 34.39 | 34.40 | 357,141 | +0.00(+0.00%) |
Mar 20, 2015 | 34.26 | 34.65 | 34.10 | 34.40 | 1,217,712 | +0.40(+1.17%) |
Mar 19, 2015 | 33.95 | 34.18 | 33.77 | 34.01 | 437,441 | -0.17(-0.50%) |
Mar 18, 2015 | 33.42 | 34.37 | 33.23 | 34.18 | 606,640 | +0.62(+1.86%) |
Mar 17, 2015 | 33.81 | 33.93 | 33.21 | 33.55 | 677,643 | -0.44(-1.30%) |
Mar 16, 2015 | 35.00 | 35.12 | 33.38 | 34.00 | 1,243,462 | -0.89(-2.56%) |
Mar 13, 2015 | 35.23 | 35.47 | 34.64 | 34.89 | 438,850 | -0.53(-1.50%) |
Mar 12, 2015 | 35.29 | 35.51 | 34.90 | 35.42 | 344,522 | +0.51(+1.45%) |
Mar 11, 2015 | 34.98 | 35.00 | 34.58 | 34.92 | 462,095 | -0.01(-0.03%) |
Mar 10, 2015 | 35.30 | 35.35 | 34.67 | 34.93 | 525,198 | -0.80(-2.24%) |
Mar 09, 2015 | 35.43 | 35.75 | 35.23 | 35.73 | 350,477 | +0.46(+1.30%) |
Mar 06, 2015 | 35.67 | 36.05 | 35.22 | 35.27 | 406,259 | -0.72(-2.00%) |
Mar 05, 2015 | 36.29 | 36.29 | 35.85 | 35.99 | 314,734 | -0.18(-0.50%) |
Mar 04, 2015 | 36.21 | 36.24 | 35.89 | 36.17 | 469,841 | -0.07(-0.20%) |
Mar 03, 2015 | 36.30 | 36.39 | 35.67 | 36.24 | 442,198 | -0.12(-0.32%) |
Mar 02, 2015 | 35.83 | 36.48 | 35.58 | 36.36 | 693,754 | +0.56(+1.56%) |
Feb 27, 2015 | 36.39 | 36.68 | 35.79 | 35.80 | 1,249,379 | -0.53(-1.46%) |
Feb 26, 2015 | 35.94 | 36.44 | 35.85 | 36.33 | 537,065 | +0.49(+1.36%) |
Feb 25, 2015 | 35.93 | 36.05 | 35.71 | 35.85 | 325,417 | -0.14(-0.40%) |
Feb 24, 2015 | 35.96 | 36.07 | 35.77 | 35.99 | 380,388 | +0.17(+0.48%) |
Feb 23, 2015 | 35.81 | 36.02 | 35.51 | 35.82 | 493,783 | -0.23(-0.62%) |
Feb 20, 2015 | 36.04 | 36.18 | 35.39 | 36.04 | 492,719 | -0.20(-0.55%) |
Feb 19, 2015 | 35.88 | 36.37 | 35.88 | 36.24 | 302,470 | +0.12(+0.32%) |
Feb 18, 2015 | 36.06 | 36.30 | 35.69 | 36.12 | 565,879 | -0.18(-0.50%) |
Feb 17, 2015 | 36.09 | 36.49 | 35.92 | 36.30 | 536,424 | +0.23(+0.62%) |
Feb 13, 2015 | 35.94 | 36.08 | 36.08 | 36.08 | 561,018 | +0.18(+0.50%) |
Feb 12, 2015 | 35.83 | 35.98 | 35.76 | 35.90 | 587,107 | +0.49(+1.37%) |
Feb 11, 2015 | 35.21 | 35.55 | 35.13 | 35.41 | 263,106 | +0.02(+0.05%) |
Feb 10, 2015 | 35.59 | 35.59 | 34.87 | 35.39 | 316,163 | -0.03(-0.08%) |
Feb 09, 2015 | 35.47 | 35.64 | 35.22 | 35.42 | 778,010 | -0.10(-0.28%) |
Feb 06, 2015 | 35.58 | 35.83 | 35.36 | 35.52 | 745,943 | +0.05(+0.15%) |
Feb 05, 2015 | 34.78 | 35.63 | 34.69 | 35.47 | 542,072 | +0.99(+2.87%) |
Feb 04, 2015 | 34.26 | 35.06 | 34.17 | 34.48 | 782,975 | -0.27(-0.78%) |
Feb 03, 2015 | 33.31 | 34.85 | 32.98 | 34.75 | 1,494,916 | +1.68(+5.07%) |
Feb 02, 2015 | 32.10 | 33.07 | 31.81 | 33.07 | 1,213,645 | +1.01(+3.15%) |
Jan 30, 2015 | 32.49 | 32.58 | 32.05 | 32.06 | 1,140,714 | -0.28(-0.86%) |
Jan 29, 2015 | 32.11 | 32.43 | 31.67 | 32.34 | 1,074,033 | +0.42(+1.33%) |
Jan 28, 2015 | 32.58 | 32.75 | 31.00 | 31.92 | 1,471,828 | -0.56(-1.72%) |
Jan 27, 2015 | 32.20 | 32.61 | 32.04 | 32.48 | 557,043 | -0.16(-0.50%) |
Jan 26, 2015 | 32.30 | 32.76 | 32.03 | 32.64 | 907,458 | +0.32(+0.98%) |
Jan 23, 2015 | 32.88 | 32.88 | 32.19 | 32.32 | 708,576 | -0.50(-1.51%) |
Jan 22, 2015 | 32.51 | 32.98 | 32.07 | 32.82 | 606,165 | +0.58(+1.79%) |
Jan 21, 2015 | 31.93 | 32.39 | 31.65 | 32.24 | 516,290 | +0.23(+0.70%) |
Jan 20, 2015 | 32.49 | 32.69 | 31.61 | 32.02 | 553,618 | -0.39(-1.20%) |
Jan 16, 2015 | 31.62 | 32.43 | 31.57 | 32.40 | 629,532 | +0.74(+2.33%) |
Jan 15, 2015 | 32.17 | 32.21 | 31.62 | 31.67 | 663,720 | -0.25(-0.79%) |
Jan 14, 2015 | 31.90 | 32.12 | 31.62 | 31.92 | 455,956 | -0.40(-1.23%) |
Jan 13, 2015 | 32.66 | 32.86 | 31.83 | 32.31 | 934,044 | +0.06(+0.20%) |
Jan 12, 2015 | 32.49 | 32.68 | 31.92 | 32.25 | 881,846 | -0.13(-0.39%) |
Jan 09, 2015 | 32.81 | 32.81 | 32.03 | 32.38 | 296,308 | -0.32(-0.99%) |
Jan 08, 2015 | 32.23 | 32.89 | 31.99 | 32.70 | 1,089,123 | +0.86(+2.69%) |
Jan 07, 2015 | 32.80 | 32.82 | 31.71 | 31.85 | 995,096 | -0.71(-2.19%) |
Jan 06, 2015 | 33.39 | 33.44 | 32.41 | 32.56 | 542,315 | -0.76(-2.27%) |
Jan 05, 2015 | 33.62 | 33.77 | 33.05 | 33.31 | 559,141 | -0.67(-1.96%) |