Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.20 | 34.33 | 33.96 | 34.15 | 387,664 | -0.14(-0.42%) |
Mar 30, 2015 | 34.10 | 34.40 | 33.98 | 34.30 | 318,944 | +0.20(+0.58%) |
Mar 27, 2015 | 33.98 | 34.31 | 33.95 | 34.10 | 483,474 | +0.12(+0.34%) |
Mar 26, 2015 | 33.89 | 34.19 | 33.66 | 33.98 | 384,150 | -0.08(-0.24%) |
Mar 25, 2015 | 34.58 | 35.00 | 34.04 | 34.06 | 284,589 | -0.44(-1.27%) |
Mar 24, 2015 | 35.13 | 35.33 | 34.48 | 34.50 | 535,710 | -0.63(-1.78%) |
Mar 23, 2015 | 35.09 | 35.34 | 34.96 | 35.13 | 242,363 | +0.00(+0.00%) |
Mar 20, 2015 | 35.13 | 35.34 | 35.01 | 35.13 | 266,373 | -0.03(-0.08%) |
Mar 19, 2015 | 35.30 | 35.51 | 35.11 | 35.16 | 142,260 | -0.20(-0.56%) |
Mar 18, 2015 | 35.38 | 35.52 | 35.13 | 35.35 | 153,248 | -0.07(-0.20%) |
Mar 17, 2015 | 35.20 | 35.43 | 35.02 | 35.43 | 150,835 | +0.04(+0.13%) |
Mar 16, 2015 | 35.13 | 35.46 | 35.04 | 35.38 | 157,305 | +0.30(+0.87%) |
Mar 13, 2015 | 35.53 | 35.53 | 34.91 | 35.08 | 269,112 | -0.47(-1.31%) |
Mar 12, 2015 | 34.48 | 35.57 | 34.45 | 35.54 | 257,767 | +1.02(+2.96%) |
Mar 11, 2015 | 34.50 | 34.60 | 33.95 | 34.52 | 334,338 | +0.02(+0.05%) |
Mar 10, 2015 | 35.00 | 35.00 | 34.22 | 34.50 | 462,181 | -0.62(-1.76%) |
Mar 09, 2015 | 35.63 | 35.70 | 34.98 | 35.12 | 362,970 | -0.48(-1.36%) |
Mar 06, 2015 | 35.85 | 35.98 | 35.43 | 35.60 | 181,309 | -0.32(-0.90%) |
Mar 05, 2015 | 36.29 | 36.36 | 35.79 | 35.93 | 195,054 | -0.37(-1.01%) |
Mar 04, 2015 | 36.34 | 36.51 | 35.78 | 36.29 | 263,799 | -0.21(-0.59%) |
Mar 03, 2015 | 36.85 | 36.90 | 36.11 | 36.51 | 289,815 | -0.38(-1.02%) |
Mar 02, 2015 | 36.22 | 37.00 | 36.00 | 36.88 | 284,906 | +0.66(+1.83%) |
Feb 27, 2015 | 36.16 | 36.27 | 35.89 | 36.22 | 172,715 | +0.02(+0.05%) |
Feb 26, 2015 | 36.43 | 36.57 | 36.11 | 36.20 | 184,023 | -0.18(-0.49%) |
Feb 25, 2015 | 36.26 | 36.50 | 36.05 | 36.38 | 193,347 | +0.18(+0.49%) |
Feb 24, 2015 | 35.51 | 36.36 | 35.50 | 36.20 | 430,492 | +0.59(+1.66%) |
Feb 23, 2015 | 35.62 | 35.82 | 35.43 | 35.61 | 264,242 | -0.31(-0.87%) |
Feb 20, 2015 | 35.51 | 35.96 | 35.44 | 35.93 | 260,880 | +0.16(+0.45%) |
Feb 19, 2015 | 35.51 | 35.85 | 35.50 | 35.77 | 200,769 | +0.25(+0.71%) |
Feb 18, 2015 | 35.39 | 35.81 | 35.31 | 35.51 | 332,738 | -0.02(-0.05%) |
Feb 17, 2015 | 35.43 | 35.66 | 35.35 | 35.53 | 180,631 | +0.13(+0.35%) |
Feb 13, 2015 | 34.91 | 35.41 | 35.41 | 35.41 | 208,596 | +0.44(+1.25%) |
Feb 12, 2015 | 34.95 | 35.29 | 34.88 | 34.97 | 265,205 | +0.23(+0.67%) |
Feb 11, 2015 | 34.53 | 35.06 | 34.48 | 34.74 | 264,894 | +0.06(+0.18%) |
Feb 10, 2015 | 34.51 | 34.89 | 34.24 | 34.67 | 280,000 | +0.42(+1.23%) |
Feb 09, 2015 | 34.45 | 34.66 | 34.11 | 34.25 | 211,867 | -0.30(-0.88%) |
Feb 06, 2015 | 34.94 | 35.01 | 34.48 | 34.56 | 349,401 | -0.38(-1.10%) |
Feb 05, 2015 | 34.84 | 35.26 | 34.73 | 34.94 | 320,881 | +0.30(+0.85%) |
Feb 04, 2015 | 34.66 | 34.90 | 34.28 | 34.65 | 312,090 | +0.04(+0.13%) |
Feb 03, 2015 | 34.74 | 35.15 | 34.26 | 34.60 | 292,717 | -0.04(-0.13%) |
Feb 02, 2015 | 34.73 | 34.83 | 34.16 | 34.65 | 292,893 | -0.08(-0.23%) |
Jan 30, 2015 | 34.91 | 35.09 | 34.55 | 34.73 | 265,597 | -0.22(-0.64%) |
Jan 29, 2015 | 35.09 | 35.26 | 34.57 | 34.95 | 254,094 | -0.06(-0.18%) |
Jan 28, 2015 | 35.75 | 35.81 | 34.90 | 35.01 | 232,487 | -0.37(-1.06%) |
Jan 27, 2015 | 35.42 | 35.62 | 34.86 | 35.39 | 396,562 | -0.47(-1.32%) |
Jan 26, 2015 | 35.33 | 35.91 | 34.99 | 35.86 | 512,420 | +0.49(+1.39%) |
Jan 23, 2015 | 34.55 | 35.42 | 34.51 | 35.37 | 532,838 | +0.87(+2.51%) |
Jan 22, 2015 | 37.16 | 37.22 | 33.25 | 34.50 | 2,437,482 | -3.04(-8.11%) |
Jan 21, 2015 | 37.30 | 37.82 | 37.20 | 37.55 | 420,702 | +0.09(+0.24%) |
Jan 20, 2015 | 37.68 | 37.81 | 37.26 | 37.46 | 322,723 | -0.01(-0.02%) |
Jan 16, 2015 | 36.70 | 37.47 | 37.47 | 37.47 | 406,722 | +0.80(+2.19%) |
Jan 15, 2015 | 37.19 | 37.38 | 36.57 | 36.67 | 158,457 | -0.48(-1.30%) |
Jan 14, 2015 | 37.01 | 37.19 | 36.77 | 37.15 | 152,429 | -0.20(-0.53%) |
Jan 13, 2015 | 37.50 | 38.09 | 36.84 | 37.34 | 267,956 | -0.01(-0.02%) |
Jan 12, 2015 | 37.56 | 37.71 | 37.02 | 37.35 | 271,625 | -0.09(-0.24%) |
Jan 09, 2015 | 38.12 | 38.12 | 37.40 | 37.44 | 170,302 | -0.67(-1.76%) |
Jan 08, 2015 | 37.88 | 38.45 | 37.83 | 38.11 | 251,512 | +0.45(+1.19%) |
Jan 07, 2015 | 37.75 | 37.85 | 37.49 | 37.66 | 170,627 | +0.04(+0.12%) |
Jan 06, 2015 | 37.94 | 37.96 | 37.20 | 37.62 | 300,460 | -0.33(-0.87%) |
Jan 05, 2015 | 38.52 | 38.63 | 37.90 | 37.95 | 295,960 | -0.80(-2.07%) |