Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.00 | 37.43 | 36.90 | 37.26 | 510,403 | +0.26(+0.70%) |
Mar 30, 2015 | 36.03 | 37.11 | 36.03 | 37.00 | 325,945 | +1.19(+3.32%) |
Mar 27, 2015 | 34.91 | 35.95 | 34.66 | 35.81 | 356,770 | +0.91(+2.61%) |
Mar 26, 2015 | 37.11 | 37.11 | 33.67 | 34.90 | 1,057,243 | -2.63(-7.01%) |
Mar 25, 2015 | 39.52 | 39.52 | 37.14 | 37.53 | 1,037,692 | -1.54(-3.94%) |
Mar 24, 2015 | 38.77 | 39.24 | 38.28 | 39.07 | 406,416 | +0.21(+0.54%) |
Mar 23, 2015 | 38.42 | 39.00 | 38.19 | 38.86 | 452,434 | +0.27(+0.70%) |
Mar 20, 2015 | 38.23 | 38.72 | 37.03 | 38.59 | 895,219 | +0.68(+1.79%) |
Mar 19, 2015 | 37.00 | 38.25 | 36.92 | 37.91 | 428,237 | +0.90(+2.43%) |
Mar 18, 2015 | 36.68 | 37.40 | 35.92 | 37.01 | 396,574 | +0.36(+0.98%) |
Mar 17, 2015 | 35.08 | 36.87 | 34.67 | 36.65 | 592,455 | +1.49(+4.24%) |
Mar 16, 2015 | 33.60 | 35.28 | 33.45 | 35.16 | 534,465 | +1.64(+4.89%) |
Mar 13, 2015 | 33.48 | 33.96 | 33.00 | 33.52 | 252,278 | -0.08(-0.24%) |
Mar 12, 2015 | 34.00 | 34.24 | 33.36 | 33.60 | 257,658 | -0.20(-0.59%) |
Mar 11, 2015 | 34.32 | 34.62 | 33.29 | 33.80 | 363,728 | -0.35(-1.02%) |
Mar 10, 2015 | 34.02 | 34.54 | 33.72 | 34.15 | 296,649 | -0.21(-0.61%) |
Mar 09, 2015 | 33.21 | 34.87 | 33.04 | 34.36 | 398,530 | +1.15(+3.46%) |
Mar 06, 2015 | 33.50 | 33.82 | 32.25 | 33.21 | 615,647 | -0.61(-1.80%) |
Mar 05, 2015 | 34.46 | 34.55 | 33.59 | 33.82 | 190,346 | -0.49(-1.43%) |
Mar 04, 2015 | 33.64 | 34.61 | 33.22 | 34.31 | 302,315 | +0.37(+1.09%) |
Mar 03, 2015 | 35.99 | 36.00 | 33.68 | 33.94 | 421,652 | -1.19(-3.39%) |
Mar 02, 2015 | 33.78 | 35.49 | 33.74 | 35.13 | 522,464 | +1.41(+4.18%) |
Feb 27, 2015 | 33.87 | 34.00 | 33.19 | 33.72 | 406,346 | -0.27(-0.79%) |
Feb 26, 2015 | 33.53 | 34.22 | 32.90 | 33.99 | 465,448 | +0.46(+1.37%) |
Feb 25, 2015 | 34.83 | 35.12 | 33.00 | 33.53 | 510,410 | -1.26(-3.62%) |
Feb 24, 2015 | 33.39 | 35.18 | 33.07 | 34.79 | 524,987 | +1.36(+4.07%) |
Feb 23, 2015 | 34.25 | 34.50 | 33.09 | 33.43 | 263,424 | -0.82(-2.39%) |
Feb 20, 2015 | 34.09 | 34.29 | 33.40 | 34.25 | 322,044 | -0.02(-0.06%) |
Feb 19, 2015 | 34.39 | 34.48 | 33.71 | 34.27 | 380,672 | +0.18(+0.53%) |
Feb 18, 2015 | 33.54 | 34.13 | 32.50 | 34.09 | 735,465 | +0.38(+1.13%) |
Feb 17, 2015 | 34.22 | 34.66 | 33.18 | 33.71 | 646,805 | +0.65(+1.97%) |
Feb 13, 2015 | 34.68 | 33.06 | 33.06 | 33.06 | 1,023,300 | -1.52(-4.40%) |
Feb 12, 2015 | 35.53 | 35.61 | 33.89 | 34.58 | 526,411 | -0.58(-1.65%) |
Feb 11, 2015 | 33.13 | 35.27 | 32.96 | 35.16 | 814,821 | +2.11(+6.38%) |
Feb 10, 2015 | 32.97 | 33.18 | 32.26 | 33.05 | 595,389 | +0.49(+1.50%) |
Feb 09, 2015 | 33.00 | 33.00 | 31.94 | 32.56 | 702,707 | +0.12(+0.37%) |
Feb 06, 2015 | 31.44 | 33.22 | 31.16 | 32.44 | 3,718,057 | +1.84(+6.03%) |
Feb 05, 2015 | 30.62 | 30.95 | 29.73 | 30.59 | 364,131 | -0.17(-0.54%) |
Feb 04, 2015 | 29.63 | 31.03 | 29.63 | 30.76 | 484,710 | +0.86(+2.88%) |
Feb 03, 2015 | 30.11 | 31.27 | 27.64 | 29.90 | 1,205,552 | -2.40(-7.43%) |
Feb 02, 2015 | 32.41 | 33.00 | 31.73 | 32.30 | 424,208 | -0.21(-0.65%) |
Jan 30, 2015 | 33.83 | 34.12 | 32.38 | 32.51 | 162,938 | -1.28(-3.79%) |
Jan 29, 2015 | 33.39 | 33.91 | 32.67 | 33.79 | 201,280 | +0.36(+1.08%) |
Jan 28, 2015 | 34.15 | 34.79 | 33.27 | 33.43 | 221,550 | -0.56(-1.65%) |
Jan 27, 2015 | 33.50 | 34.47 | 33.00 | 33.99 | 422,235 | -0.11(-0.32%) |
Jan 26, 2015 | 34.79 | 34.79 | 33.22 | 34.10 | 194,310 | -0.69(-1.98%) |
Jan 23, 2015 | 31.99 | 34.85 | 31.66 | 34.79 | 533,538 | +2.91(+9.13%) |
Jan 22, 2015 | 31.49 | 32.06 | 30.84 | 31.88 | 201,568 | +0.69(+2.21%) |
Jan 21, 2015 | 31.16 | 31.50 | 30.34 | 31.19 | 139,213 | -0.15(-0.48%) |
Jan 20, 2015 | 29.00 | 31.45 | 29.00 | 31.34 | 339,796 | +2.36(+8.14%) |
Jan 16, 2015 | 28.28 | 29.35 | 28.00 | 28.98 | 143,312 | +0.57(+2.01%) |
Jan 15, 2015 | 29.55 | 29.60 | 28.31 | 28.41 | 141,105 | -1.08(-3.66%) |
Jan 14, 2015 | 30.02 | 30.29 | 28.74 | 29.49 | 186,630 | -0.98(-3.22%) |
Jan 13, 2015 | 30.63 | 31.56 | 30.16 | 30.47 | 242,712 | +0.00(+0.00%) |
Jan 12, 2015 | 30.57 | 30.77 | 30.10 | 30.47 | 179,457 | -0.02(-0.07%) |
Jan 09, 2015 | 30.41 | 30.87 | 30.22 | 30.49 | 117,004 | +0.00(+0.00%) |
Jan 08, 2015 | 29.10 | 30.83 | 29.10 | 30.49 | 298,180 | +1.59(+5.50%) |
Jan 07, 2015 | 28.86 | 29.23 | 28.12 | 28.90 | 159,433 | +0.30(+1.05%) |
Jan 06, 2015 | 29.66 | 29.96 | 28.32 | 28.60 | 202,580 | -1.08(-3.64%) |
Jan 05, 2015 | 31.36 | 31.72 | 29.20 | 29.68 | 266,850 | -1.85(-5.87%) |