Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.51 | 33.86 | 32.97 | 33.80 | 100,459 | +0.19(+0.57%) |
Mar 30, 2015 | 33.35 | 34.07 | 33.35 | 33.61 | 96,347 | +0.42(+1.26%) |
Mar 27, 2015 | 33.51 | 33.63 | 33.01 | 33.19 | 77,243 | -0.30(-0.90%) |
Mar 26, 2015 | 33.10 | 33.62 | 32.69 | 33.49 | 75,978 | +0.40(+1.20%) |
Mar 25, 2015 | 33.69 | 33.81 | 33.04 | 33.10 | 132,367 | -0.34(-1.01%) |
Mar 24, 2015 | 33.31 | 33.68 | 32.93 | 33.43 | 99,846 | +0.20(+0.60%) |
Mar 23, 2015 | 33.40 | 33.57 | 32.98 | 33.24 | 110,234 | -0.18(-0.53%) |
Mar 20, 2015 | 32.72 | 33.67 | 32.72 | 33.41 | 196,136 | +0.21(+0.64%) |
Mar 19, 2015 | 33.04 | 33.36 | 32.62 | 33.20 | 93,453 | +0.15(+0.45%) |
Mar 18, 2015 | 33.34 | 33.84 | 32.77 | 33.05 | 170,777 | -0.35(-1.06%) |
Mar 17, 2015 | 33.36 | 33.57 | 33.34 | 33.41 | 99,648 | -0.04(-0.13%) |
Mar 16, 2015 | 33.83 | 33.83 | 33.11 | 33.45 | 83,457 | -0.01(-0.02%) |
Mar 13, 2015 | 33.29 | 33.55 | 32.72 | 33.46 | 111,258 | +0.10(+0.31%) |
Mar 12, 2015 | 32.62 | 33.41 | 32.57 | 33.35 | 125,891 | +1.08(+3.35%) |
Mar 11, 2015 | 32.18 | 32.40 | 31.87 | 32.27 | 59,264 | +0.24(+0.74%) |
Mar 10, 2015 | 32.55 | 32.56 | 31.94 | 32.04 | 122,303 | -0.77(-2.33%) |
Mar 09, 2015 | 32.39 | 33.02 | 32.39 | 32.80 | 129,528 | +0.38(+1.18%) |
Mar 06, 2015 | 31.99 | 32.87 | 31.99 | 32.42 | 47,931 | +0.12(+0.36%) |
Mar 05, 2015 | 32.06 | 32.50 | 31.63 | 32.30 | 72,500 | +0.16(+0.50%) |
Mar 04, 2015 | 32.48 | 32.70 | 31.93 | 32.14 | 67,177 | -0.56(-1.71%) |
Mar 03, 2015 | 32.46 | 32.87 | 32.36 | 32.70 | 65,575 | +0.04(+0.11%) |
Mar 02, 2015 | 32.20 | 32.91 | 32.20 | 32.66 | 83,966 | +0.51(+1.58%) |
Feb 27, 2015 | 32.72 | 32.76 | 32.15 | 32.15 | 82,638 | -0.60(-1.84%) |
Feb 26, 2015 | 32.66 | 32.99 | 32.55 | 32.76 | 63,105 | +0.14(+0.43%) |
Feb 25, 2015 | 32.79 | 32.90 | 32.57 | 32.62 | 61,165 | -0.22(-0.67%) |
Feb 24, 2015 | 33.04 | 33.25 | 32.65 | 32.84 | 41,163 | -0.14(-0.42%) |
Feb 23, 2015 | 32.60 | 33.06 | 32.24 | 32.98 | 160,296 | +0.18(+0.54%) |
Feb 20, 2015 | 32.87 | 32.96 | 32.16 | 32.80 | 84,920 | +0.01(+0.05%) |
Feb 19, 2015 | 32.90 | 33.55 | 32.61 | 32.79 | 57,485 | -0.29(-0.87%) |
Feb 18, 2015 | 33.27 | 33.41 | 32.65 | 33.07 | 143,553 | -0.38(-1.14%) |
Feb 17, 2015 | 33.02 | 33.49 | 32.74 | 33.46 | 105,646 | +0.38(+1.16%) |
Feb 13, 2015 | 32.68 | 33.07 | 33.07 | 33.07 | 77,126 | +0.37(+1.13%) |
Feb 12, 2015 | 32.25 | 32.76 | 32.25 | 32.71 | 44,468 | +0.51(+1.58%) |
Feb 11, 2015 | 32.27 | 32.42 | 31.92 | 32.20 | 85,557 | -0.06(-0.18%) |
Feb 10, 2015 | 32.26 | 32.48 | 31.82 | 32.26 | 144,843 | +0.29(+0.92%) |
Feb 09, 2015 | 32.42 | 32.60 | 31.91 | 31.96 | 59,674 | -0.54(-1.65%) |
Feb 06, 2015 | 31.84 | 32.79 | 31.68 | 32.50 | 122,038 | +0.82(+2.60%) |
Feb 05, 2015 | 31.39 | 31.94 | 31.39 | 31.67 | 197,471 | +0.37(+1.18%) |
Feb 04, 2015 | 30.95 | 31.53 | 30.59 | 31.31 | 167,286 | +0.14(+0.45%) |
Feb 03, 2015 | 30.55 | 31.48 | 30.55 | 31.17 | 185,699 | +0.63(+2.07%) |
Feb 02, 2015 | 29.86 | 30.69 | 29.62 | 30.53 | 144,778 | +0.80(+2.67%) |
Jan 30, 2015 | 29.70 | 30.19 | 29.58 | 29.74 | 186,782 | -0.19(-0.64%) |
Jan 29, 2015 | 29.41 | 30.02 | 29.20 | 29.93 | 140,437 | +0.49(+1.68%) |
Jan 28, 2015 | 30.18 | 30.18 | 29.23 | 29.44 | 192,713 | -0.45(-1.50%) |
Jan 27, 2015 | 30.00 | 30.19 | 29.66 | 29.89 | 83,759 | -0.43(-1.43%) |
Jan 26, 2015 | 30.15 | 30.52 | 29.78 | 30.32 | 92,340 | +0.17(+0.56%) |
Jan 23, 2015 | 30.87 | 31.11 | 30.15 | 30.15 | 202,085 | -0.63(-2.03%) |
Jan 22, 2015 | 29.31 | 31.35 | 28.72 | 30.78 | 210,739 | +1.78(+6.15%) |
Jan 21, 2015 | 29.31 | 29.49 | 28.72 | 28.99 | 118,983 | -0.35(-1.18%) |
Jan 20, 2015 | 29.69 | 30.08 | 28.96 | 29.34 | 124,007 | -0.34(-1.14%) |
Jan 16, 2015 | 29.03 | 29.69 | 29.03 | 29.68 | 88,341 | +0.54(+1.84%) |
Jan 15, 2015 | 29.57 | 29.57 | 28.86 | 29.14 | 96,863 | -0.48(-1.62%) |
Jan 14, 2015 | 29.94 | 30.12 | 29.17 | 29.62 | 137,709 | -0.72(-2.38%) |
Jan 13, 2015 | 30.80 | 31.15 | 29.97 | 30.34 | 126,486 | -0.06(-0.19%) |
Jan 12, 2015 | 30.59 | 30.77 | 30.36 | 30.40 | 103,542 | -0.11(-0.36%) |
Jan 09, 2015 | 31.33 | 31.33 | 30.42 | 30.51 | 118,218 | -0.83(-2.66%) |
Jan 08, 2015 | 30.69 | 31.81 | 30.30 | 31.34 | 177,363 | +1.02(+3.35%) |
Jan 07, 2015 | 30.25 | 30.85 | 29.74 | 30.33 | 94,635 | +0.35(+1.15%) |
Jan 06, 2015 | 31.08 | 31.09 | 29.81 | 29.98 | 78,981 | -1.05(-3.37%) |
Jan 05, 2015 | 31.00 | 31.31 | 30.73 | 31.03 | 143,838 | -0.20(-0.64%) |