Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.74 | 31.40 | 29.63 | 30.51 | 856,918 | +0.26(+0.86%) |
Mar 30, 2015 | 30.08 | 30.82 | 29.35 | 30.25 | 678,947 | +0.25(+0.83%) |
Mar 27, 2015 | 30.31 | 30.55 | 29.40 | 30.00 | 654,744 | -0.59(-1.93%) |
Mar 26, 2015 | 30.81 | 32.60 | 30.30 | 30.59 | 1,085,332 | -0.01(-0.03%) |
Mar 25, 2015 | 31.45 | 31.58 | 30.50 | 30.60 | 643,049 | -0.51(-1.64%) |
Mar 24, 2015 | 32.27 | 32.52 | 30.55 | 31.11 | 683,185 | -1.10(-3.42%) |
Mar 23, 2015 | 31.92 | 33.23 | 31.90 | 32.21 | 736,980 | +0.16(+0.50%) |
Mar 20, 2015 | 32.11 | 32.51 | 31.52 | 32.05 | 678,250 | +0.52(+1.65%) |
Mar 19, 2015 | 31.88 | 32.11 | 31.20 | 31.53 | 617,140 | -1.02(-3.13%) |
Mar 18, 2015 | 30.99 | 32.90 | 30.16 | 32.55 | 1,553,100 | +0.55(+1.72%) |
Mar 17, 2015 | 32.29 | 33.09 | 31.86 | 32.00 | 861,770 | -0.61(-1.87%) |
Mar 16, 2015 | 34.26 | 34.26 | 32.28 | 32.61 | 1,285,757 | -2.12(-6.10%) |
Mar 13, 2015 | 34.36 | 35.20 | 33.77 | 34.73 | 868,131 | -0.04(-0.12%) |
Mar 12, 2015 | 35.05 | 35.23 | 34.18 | 34.77 | 789,728 | -0.06(-0.17%) |
Mar 11, 2015 | 34.85 | 35.49 | 33.29 | 34.83 | 560,088 | +0.46(+1.34%) |
Mar 10, 2015 | 35.54 | 36.23 | 34.32 | 34.37 | 827,166 | -2.08(-5.71%) |
Mar 09, 2015 | 36.02 | 37.14 | 35.23 | 36.45 | 612,802 | +0.65(+1.82%) |
Mar 06, 2015 | 37.12 | 37.50 | 35.78 | 35.80 | 518,199 | -1.71(-4.56%) |
Mar 05, 2015 | 36.80 | 37.58 | 36.00 | 37.51 | 484,353 | +0.60(+1.63%) |
Mar 04, 2015 | 36.89 | 37.12 | 35.30 | 36.91 | 410,019 | +0.52(+1.43%) |
Mar 03, 2015 | 36.14 | 37.17 | 35.84 | 36.39 | 389,061 | +0.20(+0.55%) |
Mar 02, 2015 | 36.47 | 36.47 | 34.70 | 36.19 | 798,709 | -0.25(-0.69%) |
Feb 27, 2015 | 35.79 | 37.40 | 35.78 | 36.44 | 735,074 | +0.79(+2.22%) |
Feb 26, 2015 | 36.74 | 37.24 | 35.25 | 35.65 | 1,419,750 | -1.30(-3.52%) |
Feb 25, 2015 | 37.45 | 37.60 | 35.70 | 36.95 | 663,147 | -0.45(-1.20%) |
Feb 24, 2015 | 37.58 | 37.88 | 36.55 | 37.40 | 603,697 | +0.31(+0.84%) |
Feb 23, 2015 | 36.60 | 37.76 | 35.77 | 37.09 | 774,478 | +0.14(+0.38%) |
Feb 20, 2015 | 39.93 | 40.40 | 36.91 | 36.95 | 1,012,542 | -2.68(-6.76%) |
Feb 19, 2015 | 38.95 | 40.40 | 38.18 | 39.63 | 933,591 | -0.47(-1.17%) |
Feb 18, 2015 | 41.06 | 41.49 | 39.97 | 40.10 | 750,051 | -1.51(-3.63%) |
Feb 17, 2015 | 39.98 | 41.89 | 38.60 | 41.61 | 722,269 | +1.26(+3.12%) |
Feb 13, 2015 | 38.55 | 40.35 | 40.35 | 40.35 | 916,000 | +2.73(+7.26%) |
Feb 12, 2015 | 38.51 | 39.34 | 37.52 | 37.62 | 1,113,152 | -0.64(-1.67%) |
Feb 11, 2015 | 37.73 | 38.55 | 36.27 | 38.26 | 951,964 | +0.36(+0.95%) |
Feb 10, 2015 | 39.13 | 39.35 | 36.92 | 37.90 | 1,343,925 | -1.40(-3.56%) |
Feb 09, 2015 | 36.34 | 39.30 | 36.06 | 39.30 | 4,154,475 | +3.11(+8.59%) |
Feb 06, 2015 | 35.39 | 36.49 | 34.76 | 36.19 | 1,451,011 | +1.36(+3.90%) |
Feb 05, 2015 | 34.90 | 35.85 | 34.17 | 34.83 | 1,309,001 | +0.73(+2.14%) |
Feb 04, 2015 | 34.75 | 36.19 | 33.51 | 34.10 | 1,258,333 | -1.12(-3.18%) |
Feb 03, 2015 | 33.10 | 36.62 | 32.92 | 35.22 | 1,430,630 | +2.51(+7.67%) |
Feb 02, 2015 | 32.53 | 33.33 | 31.17 | 32.71 | 1,469,714 | -0.07(-0.21%) |
Jan 30, 2015 | 33.09 | 33.72 | 32.04 | 32.78 | 1,227,606 | -0.52(-1.56%) |
Jan 29, 2015 | 34.00 | 34.40 | 27.97 | 33.30 | 2,458,180 | +1.11(+3.45%) |
Jan 28, 2015 | 35.70 | 35.70 | 32.11 | 32.19 | 1,500,273 | -3.61(-10.08%) |
Jan 27, 2015 | 34.38 | 35.91 | 34.11 | 35.80 | 760,445 | +1.42(+4.13%) |
Jan 26, 2015 | 33.57 | 34.41 | 32.86 | 34.38 | 1,185,586 | +0.89(+2.66%) |
Jan 23, 2015 | 33.99 | 35.55 | 33.12 | 33.49 | 860,581 | -0.44(-1.30%) |
Jan 22, 2015 | 36.07 | 36.50 | 33.33 | 33.93 | 972,893 | -1.76(-4.93%) |
Jan 21, 2015 | 33.36 | 35.95 | 33.02 | 35.69 | 1,062,049 | +2.65(+8.02%) |
Jan 20, 2015 | 33.67 | 33.92 | 32.52 | 33.04 | 812,702 | -0.72(-2.13%) |
Jan 16, 2015 | 32.26 | 34.45 | 32.26 | 33.76 | 893,307 | +1.72(+5.37%) |
Jan 15, 2015 | 33.85 | 34.07 | 31.93 | 32.04 | 1,013,572 | -1.29(-3.87%) |
Jan 14, 2015 | 34.59 | 35.49 | 31.64 | 33.33 | 1,083,171 | -1.55(-4.44%) |
Jan 13, 2015 | 35.08 | 36.76 | 34.35 | 34.88 | 949,422 | +0.02(+0.06%) |
Jan 12, 2015 | 35.00 | 35.29 | 34.03 | 34.86 | 944,430 | -0.50(-1.41%) |
Jan 09, 2015 | 36.17 | 36.17 | 34.12 | 35.36 | 1,281,428 | -0.74(-2.05%) |
Jan 08, 2015 | 36.08 | 37.06 | 35.37 | 36.10 | 1,277,180 | +0.20(+0.56%) |
Jan 07, 2015 | 36.99 | 37.30 | 35.37 | 35.90 | 648,961 | -0.65(-1.78%) |
Jan 06, 2015 | 39.40 | 39.92 | 36.50 | 36.55 | 829,695 | -3.00(-7.59%) |
Jan 05, 2015 | 38.76 | 39.68 | 38.10 | 39.55 | 899,647 | -0.17(-0.43%) |