Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.34 | 35.49 | 35.05 | 35.11 | 8,798 | -0.30(-0.84%) |
Mar 30, 2015 | 35.19 | 35.42 | 35.09 | 35.41 | 7,831 | +0.40(+1.15%) |
Mar 27, 2015 | 35.06 | 35.10 | 34.95 | 35.01 | 2,370 | +0.07(+0.19%) |
Mar 26, 2015 | 35.06 | 35.07 | 34.94 | 34.94 | 3,018 | -0.19(-0.54%) |
Mar 25, 2015 | 35.69 | 35.74 | 35.11 | 35.13 | 5,808 | -0.64(-1.78%) |
Mar 24, 2015 | 35.91 | 35.91 | 35.73 | 35.76 | 8,882 | -0.30(-0.83%) |
Mar 23, 2015 | 35.92 | 36.23 | 35.92 | 36.06 | 14,230 | +0.11(+0.30%) |
Mar 20, 2015 | 35.41 | 35.96 | 35.33 | 35.96 | 14,932 | +0.68(+1.93%) |
Mar 19, 2015 | 35.11 | 35.39 | 35.11 | 35.28 | 6,863 | +0.03(+0.08%) |
Mar 18, 2015 | 34.51 | 35.30 | 34.39 | 35.25 | 8,979 | +0.64(+1.84%) |
Mar 17, 2015 | 34.54 | 34.61 | 34.49 | 34.61 | 3,170 | +0.01(+0.04%) |
Mar 16, 2015 | 34.27 | 34.67 | 34.27 | 34.59 | 5,923 | +0.41(+1.20%) |
Mar 13, 2015 | 34.17 | 34.34 | 34.11 | 34.18 | 43,747 | +0.04(+0.12%) |
Mar 12, 2015 | 34.08 | 34.22 | 34.08 | 34.14 | 2,168 | +0.42(+1.24%) |
Mar 11, 2015 | 33.82 | 33.82 | 33.66 | 33.72 | 14,126 | -0.04(-0.13%) |
Mar 10, 2015 | 33.69 | 33.89 | 33.69 | 33.77 | 37,974 | -0.07(-0.19%) |
Mar 09, 2015 | 33.75 | 33.83 | 33.75 | 33.83 | 6,784 | +0.24(+0.71%) |
Mar 06, 2015 | 34.40 | 34.40 | 33.54 | 33.60 | 11,019 | -1.11(-3.19%) |
Mar 05, 2015 | 34.65 | 34.91 | 34.61 | 34.70 | 3,251 | +0.18(+0.52%) |
Mar 04, 2015 | 34.76 | 34.84 | 34.47 | 34.52 | 5,732 | -0.32(-0.91%) |
Mar 03, 2015 | 34.59 | 34.84 | 34.57 | 34.84 | 6,618 | +0.02(+0.06%) |
Mar 02, 2015 | 34.73 | 35.11 | 34.72 | 34.82 | 14,412 | +0.15(+0.42%) |
Feb 27, 2015 | 34.39 | 34.74 | 34.39 | 34.67 | 5,183 | +0.23(+0.67%) |
Feb 26, 2015 | 34.66 | 34.66 | 34.36 | 34.44 | 14,018 | -0.29(-0.84%) |
Feb 25, 2015 | 34.77 | 35.05 | 34.73 | 34.73 | 15,499 | +0.09(+0.25%) |
Feb 24, 2015 | 35.15 | 35.15 | 34.58 | 34.64 | 12,268 | -0.60(-1.71%) |
Feb 23, 2015 | 35.18 | 35.36 | 35.17 | 35.25 | 7,668 | +0.16(+0.46%) |
Feb 20, 2015 | 34.79 | 35.09 | 34.79 | 35.09 | 6,586 | +0.33(+0.96%) |
Feb 19, 2015 | 35.32 | 35.32 | 34.74 | 34.75 | 33,844 | -0.72(-2.02%) |
Feb 18, 2015 | 35.17 | 35.47 | 35.00 | 35.47 | 6,632 | +0.28(+0.81%) |
Feb 17, 2015 | 35.43 | 35.54 | 35.13 | 35.18 | 3,967 | -0.09(-0.26%) |
Feb 13, 2015 | 35.57 | 35.28 | 35.28 | 35.28 | 8,219 | -0.25(-0.71%) |
Feb 12, 2015 | 35.24 | 35.53 | 35.07 | 35.53 | 8,603 | +0.37(+1.06%) |
Feb 11, 2015 | 35.31 | 35.35 | 34.91 | 35.15 | 12,490 | -0.06(-0.18%) |
Feb 10, 2015 | 35.07 | 35.24 | 34.91 | 35.22 | 6,154 | +0.07(+0.19%) |
Feb 09, 2015 | 35.18 | 35.27 | 35.10 | 35.15 | 11,244 | -0.02(-0.06%) |
Feb 06, 2015 | 35.58 | 35.65 | 35.17 | 35.17 | 5,687 | -1.08(-2.97%) |
Feb 05, 2015 | 35.94 | 36.25 | 35.94 | 36.25 | 11,389 | +0.44(+1.22%) |
Feb 04, 2015 | 35.86 | 35.97 | 35.71 | 35.81 | 35,897 | -0.17(-0.48%) |
Feb 03, 2015 | 35.78 | 35.98 | 35.60 | 35.98 | 5,765 | +0.22(+0.62%) |
Feb 02, 2015 | 35.81 | 35.81 | 35.17 | 35.76 | 9,163 | -0.11(-0.32%) |
Jan 30, 2015 | 36.34 | 36.34 | 35.88 | 35.88 | 5,427 | -0.54(-1.48%) |
Jan 29, 2015 | 36.39 | 36.45 | 36.17 | 36.42 | 10,018 | -0.19(-0.53%) |
Jan 28, 2015 | 36.82 | 36.85 | 36.56 | 36.61 | 3,655 | -0.02(-0.06%) |
Jan 27, 2015 | 36.73 | 36.82 | 36.61 | 36.63 | 5,668 | -0.04(-0.11%) |
Jan 26, 2015 | 36.58 | 36.67 | 36.35 | 36.67 | 6,058 | +0.33(+0.91%) |
Jan 23, 2015 | 36.48 | 36.55 | 36.34 | 36.34 | 5,225 | -0.05(-0.15%) |
Jan 22, 2015 | 35.91 | 36.40 | 35.84 | 36.40 | 8,044 | +0.67(+1.88%) |
Jan 21, 2015 | 35.73 | 35.75 | 35.56 | 35.73 | 7,550 | -0.06(-0.16%) |
Jan 20, 2015 | 36.12 | 36.16 | 35.69 | 35.78 | 10,748 | -0.11(-0.30%) |
Jan 16, 2015 | 35.59 | 35.89 | 35.59 | 35.89 | 6,364 | +0.17(+0.48%) |
Jan 15, 2015 | 35.77 | 35.77 | 35.58 | 35.72 | 8,420 | +0.19(+0.52%) |
Jan 14, 2015 | 35.38 | 35.56 | 35.38 | 35.53 | 5,283 | +0.16(+0.45%) |
Jan 13, 2015 | 35.66 | 35.68 | 35.29 | 35.38 | 25,304 | -0.12(-0.35%) |
Jan 12, 2015 | 35.48 | 35.50 | 35.41 | 35.50 | 6,023 | +0.19(+0.55%) |
Jan 09, 2015 | 35.31 | 35.43 | 35.14 | 35.30 | 14,192 | +0.07(+0.21%) |
Jan 08, 2015 | 35.25 | 35.35 | 35.03 | 35.23 | 21,937 | +0.11(+0.31%) |
Jan 07, 2015 | 34.73 | 35.18 | 34.62 | 35.12 | 42,779 | +0.49(+1.41%) |
Jan 06, 2015 | 34.42 | 34.74 | 34.42 | 34.64 | 7,259 | +0.33(+0.96%) |
Jan 05, 2015 | 34.17 | 34.34 | 34.11 | 34.31 | 7,468 | +0.14(+0.40%) |