Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.63 | 35.14 | 34.44 | 34.89 | 200,905 | -0.06(-0.16%) |
Mar 30, 2015 | 34.83 | 35.23 | 34.58 | 34.94 | 339,025 | +0.21(+0.61%) |
Mar 27, 2015 | 34.68 | 35.27 | 34.54 | 34.73 | 285,022 | -0.07(-0.21%) |
Mar 26, 2015 | 35.05 | 35.16 | 34.02 | 34.81 | 539,412 | -0.42(-1.20%) |
Mar 25, 2015 | 36.20 | 36.58 | 35.12 | 35.23 | 226,273 | -1.05(-2.89%) |
Mar 24, 2015 | 36.84 | 37.06 | 36.10 | 36.28 | 275,709 | -0.74(-1.99%) |
Mar 23, 2015 | 37.44 | 38.04 | 36.96 | 37.02 | 217,851 | -0.82(-2.17%) |
Mar 20, 2015 | 37.51 | 38.02 | 37.15 | 37.84 | 353,959 | +0.57(+1.53%) |
Mar 19, 2015 | 37.15 | 37.73 | 36.88 | 37.27 | 231,581 | +0.06(+0.17%) |
Mar 18, 2015 | 37.17 | 37.48 | 36.71 | 37.20 | 257,664 | -0.11(-0.30%) |
Mar 17, 2015 | 37.51 | 37.94 | 37.03 | 37.31 | 464,278 | -0.26(-0.69%) |
Mar 16, 2015 | 37.69 | 38.81 | 37.41 | 37.57 | 340,030 | -0.05(-0.12%) |
Mar 13, 2015 | 37.21 | 37.73 | 36.65 | 37.61 | 344,504 | +0.40(+1.06%) |
Mar 12, 2015 | 36.98 | 37.52 | 36.82 | 37.22 | 185,071 | +0.35(+0.95%) |
Mar 11, 2015 | 36.21 | 37.08 | 36.21 | 36.87 | 296,591 | +0.55(+1.52%) |
Mar 10, 2015 | 36.78 | 37.16 | 36.21 | 36.32 | 358,123 | -1.03(-2.76%) |
Mar 09, 2015 | 36.86 | 37.54 | 36.86 | 37.35 | 258,022 | +0.47(+1.27%) |
Mar 06, 2015 | 36.67 | 37.22 | 36.51 | 36.88 | 290,416 | +0.02(+0.05%) |
Mar 05, 2015 | 36.96 | 37.38 | 36.18 | 36.86 | 218,282 | +0.00(+0.00%) |
Mar 04, 2015 | 36.80 | 37.17 | 36.26 | 36.86 | 309,329 | -0.31(-0.84%) |
Mar 03, 2015 | 39.18 | 39.31 | 36.35 | 37.17 | 1,071,822 | -2.85(-7.11%) |
Mar 02, 2015 | 38.84 | 40.22 | 38.72 | 40.02 | 612,027 | +1.45(+3.77%) |
Feb 27, 2015 | 38.45 | 39.13 | 38.34 | 38.56 | 236,628 | +0.05(+0.12%) |
Feb 26, 2015 | 38.53 | 38.75 | 37.61 | 38.52 | 285,725 | -0.19(-0.50%) |
Feb 25, 2015 | 39.02 | 39.24 | 38.45 | 38.71 | 280,785 | -0.46(-1.18%) |
Feb 24, 2015 | 37.90 | 39.24 | 37.90 | 39.17 | 425,821 | +1.17(+3.08%) |
Feb 23, 2015 | 37.86 | 38.03 | 37.24 | 38.00 | 258,345 | -0.10(-0.27%) |
Feb 20, 2015 | 37.62 | 38.12 | 36.96 | 38.10 | 235,452 | +0.51(+1.35%) |
Feb 19, 2015 | 36.57 | 37.70 | 36.57 | 37.60 | 399,230 | +0.97(+2.64%) |
Feb 18, 2015 | 36.90 | 37.27 | 36.17 | 36.63 | 205,989 | -0.38(-1.02%) |
Feb 17, 2015 | 36.75 | 37.44 | 36.62 | 37.01 | 240,398 | +0.40(+1.08%) |
Feb 13, 2015 | 36.10 | 36.61 | 36.61 | 36.61 | 238,052 | +0.51(+1.40%) |
Feb 12, 2015 | 35.91 | 36.37 | 35.71 | 36.10 | 238,230 | +0.49(+1.37%) |
Feb 11, 2015 | 35.94 | 36.51 | 35.60 | 35.62 | 259,971 | -0.33(-0.92%) |
Feb 10, 2015 | 35.36 | 36.46 | 35.19 | 35.95 | 289,917 | +0.86(+2.44%) |
Feb 09, 2015 | 35.06 | 36.05 | 34.84 | 35.09 | 396,321 | -0.26(-0.73%) |
Feb 06, 2015 | 35.87 | 36.10 | 34.70 | 35.35 | 504,751 | -0.29(-0.80%) |
Feb 05, 2015 | 35.90 | 36.67 | 34.60 | 35.64 | 739,959 | -0.35(-0.97%) |
Feb 04, 2015 | 38.12 | 38.12 | 35.16 | 35.99 | 808,476 | -1.29(-3.46%) |
Feb 03, 2015 | 35.51 | 37.29 | 35.26 | 37.27 | 540,776 | +1.60(+4.49%) |
Feb 02, 2015 | 34.59 | 35.87 | 34.44 | 35.67 | 342,660 | +1.36(+3.97%) |
Jan 30, 2015 | 36.24 | 37.04 | 34.31 | 34.31 | 432,840 | -2.34(-6.38%) |
Jan 29, 2015 | 36.47 | 37.00 | 35.29 | 36.65 | 278,078 | +0.17(+0.45%) |
Jan 28, 2015 | 38.20 | 38.20 | 36.37 | 36.48 | 204,011 | -1.23(-3.27%) |
Jan 27, 2015 | 37.32 | 38.02 | 36.74 | 37.72 | 214,284 | +0.05(+0.12%) |
Jan 26, 2015 | 37.72 | 38.15 | 37.22 | 37.67 | 164,852 | +0.09(+0.25%) |
Jan 23, 2015 | 37.27 | 37.85 | 36.84 | 37.58 | 166,407 | +0.17(+0.44%) |
Jan 22, 2015 | 36.57 | 37.46 | 36.54 | 37.41 | 360,369 | +1.05(+2.89%) |
Jan 21, 2015 | 36.38 | 37.29 | 35.96 | 36.36 | 369,024 | -0.29(-0.80%) |
Jan 20, 2015 | 38.50 | 38.76 | 35.93 | 36.66 | 609,592 | -2.01(-5.19%) |
Jan 16, 2015 | 37.34 | 38.78 | 37.22 | 38.66 | 357,712 | +1.19(+3.17%) |
Jan 15, 2015 | 37.09 | 37.71 | 37.03 | 37.48 | 545,031 | +0.52(+1.40%) |
Jan 14, 2015 | 37.83 | 38.23 | 36.74 | 36.96 | 328,823 | -1.35(-3.53%) |
Jan 13, 2015 | 38.80 | 40.01 | 38.07 | 38.31 | 416,529 | +0.02(+0.05%) |
Jan 12, 2015 | 38.39 | 38.80 | 37.98 | 38.30 | 628,576 | +0.02(+0.05%) |
Jan 09, 2015 | 39.70 | 40.21 | 38.20 | 38.28 | 412,011 | -1.42(-3.57%) |
Jan 08, 2015 | 39.08 | 40.30 | 38.77 | 39.70 | 539,227 | +0.96(+2.47%) |
Jan 07, 2015 | 40.10 | 40.26 | 38.39 | 38.74 | 462,110 | -0.99(-2.49%) |
Jan 06, 2015 | 41.62 | 41.73 | 39.37 | 39.73 | 861,744 | -1.89(-4.55%) |
Jan 05, 2015 | 42.00 | 42.03 | 41.44 | 41.62 | 562,571 | -0.63(-1.48%) |