Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.93 | 35.71 | 34.61 | 35.61 | 1,454,505 | +0.46(+1.32%) |
Mar 30, 2015 | 35.36 | 35.62 | 35.09 | 35.14 | 1,263,293 | -0.30(-0.85%) |
Mar 27, 2015 | 35.96 | 36.13 | 35.33 | 35.45 | 1,056,981 | -0.66(-1.83%) |
Mar 26, 2015 | 36.14 | 36.32 | 35.78 | 36.10 | 978,119 | +0.07(+0.20%) |
Mar 25, 2015 | 36.53 | 36.60 | 35.90 | 36.03 | 1,208,284 | -0.41(-1.12%) |
Mar 24, 2015 | 36.36 | 36.71 | 36.08 | 36.44 | 1,130,826 | +0.14(+0.39%) |
Mar 23, 2015 | 36.23 | 36.47 | 36.18 | 36.30 | 881,266 | +0.36(+0.99%) |
Mar 20, 2015 | 35.47 | 36.12 | 35.40 | 35.94 | 1,262,759 | +0.81(+2.30%) |
Mar 19, 2015 | 35.63 | 35.69 | 35.09 | 35.14 | 1,437,428 | -0.83(-2.29%) |
Mar 18, 2015 | 35.38 | 36.15 | 35.24 | 35.96 | 1,210,894 | +0.52(+1.47%) |
Mar 17, 2015 | 35.53 | 35.60 | 35.02 | 35.44 | 1,574,415 | -0.30(-0.85%) |
Mar 16, 2015 | 35.40 | 36.03 | 35.37 | 35.74 | 1,440,080 | +0.48(+1.36%) |
Mar 13, 2015 | 35.70 | 35.70 | 34.95 | 35.26 | 1,222,312 | -0.53(-1.49%) |
Mar 12, 2015 | 35.56 | 36.00 | 35.55 | 35.80 | 1,295,323 | +0.62(+1.76%) |
Mar 11, 2015 | 35.06 | 35.46 | 34.88 | 35.18 | 1,041,272 | +0.05(+0.14%) |
Mar 10, 2015 | 35.71 | 35.72 | 34.99 | 35.13 | 1,963,477 | -0.77(-2.15%) |
Mar 09, 2015 | 35.92 | 36.11 | 35.74 | 35.90 | 989,301 | +0.04(+0.12%) |
Mar 06, 2015 | 36.04 | 36.29 | 35.67 | 35.86 | 1,305,611 | -0.37(-1.03%) |
Mar 05, 2015 | 36.39 | 36.67 | 36.20 | 36.23 | 970,898 | -0.17(-0.47%) |
Mar 04, 2015 | 36.03 | 36.46 | 35.73 | 36.41 | 1,343,536 | +0.17(+0.48%) |
Mar 03, 2015 | 36.77 | 36.83 | 36.15 | 36.23 | 1,210,960 | -0.28(-0.78%) |
Mar 02, 2015 | 36.69 | 36.82 | 36.40 | 36.52 | 1,345,290 | -0.27(-0.73%) |
Feb 27, 2015 | 36.75 | 37.04 | 36.69 | 36.79 | 1,481,250 | +0.16(+0.44%) |
Feb 26, 2015 | 36.81 | 36.94 | 36.57 | 36.63 | 1,466,711 | -0.18(-0.50%) |
Feb 25, 2015 | 36.35 | 37.01 | 36.24 | 36.81 | 1,911,801 | +0.75(+2.07%) |
Feb 24, 2015 | 35.84 | 36.12 | 35.17 | 36.06 | 2,374,121 | -0.43(-1.19%) |
Feb 23, 2015 | 36.67 | 36.74 | 36.10 | 36.50 | 1,811,998 | -0.37(-1.00%) |
Feb 20, 2015 | 37.21 | 37.29 | 36.58 | 36.86 | 1,588,331 | -0.42(-1.13%) |
Feb 19, 2015 | 36.94 | 37.36 | 36.63 | 37.29 | 1,190,068 | -0.13(-0.35%) |
Feb 18, 2015 | 37.71 | 37.72 | 37.14 | 37.42 | 1,042,895 | -0.49(-1.28%) |
Feb 17, 2015 | 37.68 | 38.08 | 37.56 | 37.90 | 1,133,918 | +0.42(+1.11%) |
Feb 13, 2015 | 37.49 | 37.49 | 37.49 | 37.49 | 746,482 | +0.18(+0.49%) |
Feb 12, 2015 | 36.96 | 37.35 | 36.92 | 37.30 | 1,073,851 | +0.80(+2.18%) |
Feb 11, 2015 | 36.61 | 36.83 | 36.25 | 36.51 | 1,324,670 | -0.27(-0.74%) |
Feb 10, 2015 | 37.21 | 37.21 | 36.56 | 36.78 | 875,334 | -0.34(-0.93%) |
Feb 09, 2015 | 36.77 | 37.47 | 36.77 | 37.13 | 1,100,810 | +0.27(+0.74%) |
Feb 06, 2015 | 37.02 | 37.32 | 36.75 | 36.85 | 1,503,043 | +0.12(+0.34%) |
Feb 05, 2015 | 35.92 | 36.86 | 35.77 | 36.73 | 1,592,884 | +1.14(+3.20%) |
Feb 04, 2015 | 36.16 | 36.37 | 35.52 | 35.59 | 1,347,048 | -0.77(-2.12%) |
Feb 03, 2015 | 35.46 | 36.66 | 35.40 | 36.36 | 2,706,508 | +1.28(+3.66%) |
Feb 02, 2015 | 34.46 | 35.21 | 34.37 | 35.08 | 2,578,003 | +0.95(+2.78%) |
Jan 30, 2015 | 35.04 | 35.11 | 34.06 | 34.13 | 3,845,739 | -1.75(-4.87%) |
Jan 29, 2015 | 36.29 | 36.42 | 35.47 | 35.87 | 1,744,152 | -0.27(-0.76%) |
Jan 28, 2015 | 37.09 | 37.09 | 36.05 | 36.15 | 1,576,676 | -0.74(-2.02%) |
Jan 27, 2015 | 36.65 | 36.97 | 36.51 | 36.89 | 1,292,400 | +0.13(+0.37%) |
Jan 26, 2015 | 36.95 | 37.07 | 36.56 | 36.76 | 1,268,670 | -0.26(-0.70%) |
Jan 23, 2015 | 36.98 | 37.32 | 36.94 | 37.01 | 1,450,143 | +0.15(+0.41%) |
Jan 22, 2015 | 36.63 | 37.19 | 36.50 | 36.86 | 1,465,820 | +0.35(+0.96%) |
Jan 21, 2015 | 36.61 | 36.70 | 36.12 | 36.51 | 2,323,192 | -0.08(-0.22%) |
Jan 20, 2015 | 36.86 | 37.02 | 36.51 | 36.59 | 2,626,959 | -0.45(-1.22%) |
Jan 16, 2015 | 36.54 | 37.20 | 36.40 | 37.04 | 1,284,653 | +0.20(+0.54%) |
Jan 15, 2015 | 37.18 | 37.31 | 36.53 | 36.84 | 1,571,680 | -0.12(-0.33%) |
Jan 14, 2015 | 37.08 | 37.26 | 36.51 | 36.97 | 1,861,101 | -0.47(-1.25%) |
Jan 13, 2015 | 37.97 | 38.31 | 36.94 | 37.43 | 2,274,422 | -0.50(-1.33%) |
Jan 12, 2015 | 38.43 | 38.46 | 37.75 | 37.94 | 1,584,422 | -0.70(-1.82%) |
Jan 09, 2015 | 39.30 | 39.30 | 38.45 | 38.64 | 1,610,919 | -0.73(-1.85%) |
Jan 08, 2015 | 39.61 | 39.80 | 39.19 | 39.37 | 1,435,667 | -0.06(-0.16%) |
Jan 07, 2015 | 39.54 | 39.96 | 39.27 | 39.43 | 1,374,118 | -0.05(-0.13%) |
Jan 06, 2015 | 39.95 | 40.07 | 39.25 | 39.49 | 1,404,263 | -0.76(-1.88%) |
Jan 05, 2015 | 40.85 | 40.93 | 39.87 | 40.24 | 1,356,953 | -0.88(-2.14%) |