Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.78 | 36.82 | 36.60 | 36.67 | 262,538 | -0.23(-0.63%) |
Mar 30, 2015 | 36.62 | 36.95 | 36.62 | 36.90 | 39,744 | +0.47(+1.29%) |
Mar 27, 2015 | 36.15 | 36.43 | 36.11 | 36.43 | 40,251 | +0.12(+0.33%) |
Mar 26, 2015 | 36.09 | 36.44 | 35.89 | 36.31 | 49,448 | +0.13(+0.35%) |
Mar 25, 2015 | 36.98 | 36.98 | 36.15 | 36.18 | 32,848 | -0.73(-1.97%) |
Mar 24, 2015 | 37.11 | 37.11 | 36.90 | 36.91 | 417,993 | -0.21(-0.58%) |
Mar 23, 2015 | 37.26 | 37.28 | 37.12 | 37.12 | 20,540 | -0.15(-0.41%) |
Mar 20, 2015 | 36.99 | 37.28 | 36.93 | 37.28 | 37,643 | +0.45(+1.23%) |
Mar 19, 2015 | 36.86 | 36.86 | 36.48 | 36.82 | 97,960 | -0.10(-0.28%) |
Mar 18, 2015 | 37.41 | 37.41 | 36.86 | 36.92 | 94,605 | -0.44(-1.19%) |
Mar 17, 2015 | 37.19 | 37.39 | 37.08 | 37.37 | 81,781 | +0.03(+0.07%) |
Mar 16, 2015 | 37.15 | 37.34 | 37.15 | 37.34 | 44,066 | +0.41(+1.11%) |
Mar 13, 2015 | 36.93 | 37.02 | 36.51 | 36.93 | 47,503 | -0.11(-0.30%) |
Mar 12, 2015 | 36.65 | 37.05 | 36.58 | 37.04 | 71,888 | +0.67(+1.83%) |
Mar 11, 2015 | 36.11 | 36.49 | 36.06 | 36.38 | 50,855 | +0.38(+1.04%) |
Mar 10, 2015 | 36.20 | 36.24 | 36.00 | 36.00 | 15,589 | -0.56(-1.52%) |
Mar 09, 2015 | 36.39 | 36.63 | 36.34 | 36.56 | 30,417 | +0.17(+0.47%) |
Mar 06, 2015 | 36.34 | 37.07 | 36.34 | 36.39 | 117,411 | +0.07(+0.19%) |
Mar 05, 2015 | 36.18 | 36.32 | 35.95 | 36.32 | 22,102 | +0.22(+0.62%) |
Mar 04, 2015 | 36.16 | 36.28 | 35.99 | 36.10 | 31,946 | -0.15(-0.40%) |
Mar 03, 2015 | 36.41 | 36.41 | 36.22 | 36.24 | 40,449 | -0.28(-0.77%) |
Mar 02, 2015 | 36.00 | 36.54 | 35.99 | 36.52 | 96,401 | +0.49(+1.35%) |
Feb 27, 2015 | 36.31 | 36.31 | 36.03 | 36.04 | 33,295 | -0.26(-0.71%) |
Feb 26, 2015 | 36.32 | 36.40 | 36.20 | 36.29 | 18,768 | -0.03(-0.07%) |
Feb 25, 2015 | 36.41 | 36.48 | 36.23 | 36.32 | 45,209 | -0.07(-0.19%) |
Feb 24, 2015 | 36.10 | 36.61 | 36.10 | 36.39 | 52,870 | +0.32(+0.88%) |
Feb 23, 2015 | 36.10 | 36.10 | 35.79 | 36.07 | 19,511 | -0.09(-0.26%) |
Feb 20, 2015 | 35.76 | 36.19 | 35.48 | 36.16 | 40,069 | +0.33(+0.93%) |
Feb 19, 2015 | 35.85 | 35.98 | 35.73 | 35.83 | 35,679 | +0.04(+0.12%) |
Feb 18, 2015 | 36.07 | 36.08 | 35.65 | 35.79 | 62,663 | -0.27(-0.76%) |
Feb 17, 2015 | 35.87 | 36.12 | 35.85 | 36.06 | 55,425 | +0.15(+0.43%) |
Feb 13, 2015 | 36.08 | 35.91 | 35.91 | 35.91 | 22,244 | -0.16(-0.45%) |
Feb 12, 2015 | 35.64 | 36.09 | 35.64 | 36.07 | 45,085 | +0.54(+1.52%) |
Feb 11, 2015 | 35.40 | 35.69 | 35.28 | 35.53 | 16,104 | +0.03(+0.08%) |
Feb 10, 2015 | 35.34 | 35.53 | 35.17 | 35.51 | 37,135 | +0.40(+1.14%) |
Feb 09, 2015 | 35.26 | 35.40 | 35.07 | 35.11 | 18,920 | -0.35(-0.99%) |
Feb 06, 2015 | 35.15 | 35.71 | 35.10 | 35.46 | 59,799 | +0.58(+1.67%) |
Feb 05, 2015 | 34.51 | 34.98 | 34.41 | 34.88 | 50,089 | +0.56(+1.64%) |
Feb 04, 2015 | 34.01 | 34.55 | 34.01 | 34.31 | 168,689 | +0.19(+0.55%) |
Feb 03, 2015 | 33.48 | 34.16 | 33.48 | 34.12 | 90,567 | +0.79(+2.38%) |
Feb 02, 2015 | 33.06 | 33.36 | 32.78 | 33.33 | 161,331 | +0.39(+1.19%) |
Jan 30, 2015 | 32.85 | 33.40 | 32.76 | 32.94 | 33,701 | -0.46(-1.38%) |
Jan 29, 2015 | 33.06 | 33.41 | 32.72 | 33.40 | 101,492 | +0.44(+1.34%) |
Jan 28, 2015 | 34.06 | 34.06 | 32.95 | 32.95 | 102,779 | -0.80(-2.38%) |
Jan 27, 2015 | 33.80 | 34.04 | 33.59 | 33.76 | 86,872 | -0.46(-1.35%) |
Jan 26, 2015 | 33.99 | 34.22 | 33.68 | 34.22 | 40,435 | +0.19(+0.56%) |
Jan 23, 2015 | 34.15 | 34.25 | 34.00 | 34.03 | 40,283 | -0.09(-0.26%) |
Jan 22, 2015 | 33.31 | 34.21 | 32.91 | 34.11 | 86,193 | +1.03(+3.10%) |
Jan 21, 2015 | 33.02 | 33.43 | 32.73 | 33.09 | 173,997 | +0.02(+0.05%) |
Jan 20, 2015 | 33.20 | 33.33 | 32.73 | 33.07 | 99,482 | -0.03(-0.08%) |
Jan 16, 2015 | 32.77 | 33.17 | 32.32 | 33.10 | 524,130 | -0.42(-1.25%) |
Jan 15, 2015 | 34.09 | 34.09 | 33.51 | 33.52 | 57,004 | -0.62(-1.83%) |
Jan 14, 2015 | 34.31 | 34.31 | 33.70 | 34.14 | 127,294 | -0.73(-2.11%) |
Jan 13, 2015 | 35.37 | 35.69 | 34.64 | 34.88 | 211,621 | -0.17(-0.49%) |
Jan 12, 2015 | 35.41 | 35.41 | 34.88 | 35.05 | 45,246 | -0.41(-1.16%) |
Jan 09, 2015 | 36.08 | 36.08 | 35.38 | 35.46 | 54,821 | -0.55(-1.52%) |
Jan 08, 2015 | 35.84 | 36.14 | 35.84 | 36.00 | 38,496 | +0.49(+1.37%) |
Jan 07, 2015 | 35.40 | 35.52 | 35.10 | 35.52 | 74,176 | +0.43(+1.22%) |
Jan 06, 2015 | 35.87 | 35.87 | 34.88 | 35.09 | 226,573 | -0.81(-2.26%) |
Jan 05, 2015 | 36.06 | 36.29 | 35.66 | 35.90 | 97,846 | -0.38(-1.04%) |