Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.23 | 33.63 | 32.91 | 33.51 | 534,765 | +0.32(+0.96%) |
Mar 30, 2015 | 32.75 | 33.30 | 32.59 | 33.20 | 477,588 | +0.56(+1.71%) |
Mar 27, 2015 | 32.46 | 32.74 | 32.21 | 32.64 | 297,102 | +0.23(+0.72%) |
Mar 26, 2015 | 32.62 | 32.94 | 32.27 | 32.41 | 252,807 | -0.16(-0.48%) |
Mar 25, 2015 | 32.89 | 33.17 | 32.41 | 32.56 | 280,352 | -0.40(-1.20%) |
Mar 24, 2015 | 32.99 | 33.23 | 32.83 | 32.96 | 337,874 | -0.10(-0.30%) |
Mar 23, 2015 | 33.27 | 33.27 | 32.89 | 33.06 | 357,342 | -0.22(-0.68%) |
Mar 20, 2015 | 32.98 | 33.61 | 32.98 | 33.28 | 1,021,158 | +0.56(+1.71%) |
Mar 19, 2015 | 32.65 | 33.03 | 32.23 | 32.72 | 324,163 | +0.08(+0.24%) |
Mar 18, 2015 | 31.91 | 32.84 | 31.69 | 32.65 | 341,425 | +0.79(+2.48%) |
Mar 17, 2015 | 31.96 | 32.11 | 31.70 | 31.85 | 208,807 | -0.20(-0.63%) |
Mar 16, 2015 | 31.49 | 32.14 | 31.43 | 32.06 | 340,898 | +0.62(+1.97%) |
Mar 13, 2015 | 31.69 | 31.90 | 30.95 | 31.44 | 281,222 | -0.34(-1.07%) |
Mar 12, 2015 | 31.30 | 31.78 | 31.30 | 31.78 | 292,217 | +0.69(+2.22%) |
Mar 11, 2015 | 30.97 | 31.22 | 30.89 | 31.09 | 280,672 | +0.31(+1.01%) |
Mar 10, 2015 | 30.41 | 30.96 | 30.14 | 30.78 | 389,325 | +0.25(+0.81%) |
Mar 09, 2015 | 30.99 | 31.32 | 30.47 | 30.53 | 284,859 | -0.50(-1.60%) |
Mar 06, 2015 | 31.62 | 31.67 | 30.78 | 31.03 | 232,656 | -0.91(-2.86%) |
Mar 05, 2015 | 31.78 | 32.03 | 31.60 | 31.94 | 214,531 | +0.39(+1.23%) |
Mar 04, 2015 | 31.75 | 31.91 | 31.13 | 31.55 | 237,633 | -0.36(-1.12%) |
Mar 03, 2015 | 31.83 | 32.09 | 31.55 | 31.91 | 198,353 | +0.00(+0.00%) |
Mar 02, 2015 | 32.26 | 32.26 | 31.56 | 31.91 | 290,859 | -0.35(-1.08%) |
Feb 27, 2015 | 32.44 | 32.70 | 32.23 | 32.26 | 237,929 | -0.11(-0.34%) |
Feb 26, 2015 | 32.68 | 32.75 | 32.16 | 32.37 | 183,768 | -0.29(-0.90%) |
Feb 25, 2015 | 33.03 | 33.16 | 32.56 | 32.66 | 211,295 | -0.41(-1.24%) |
Feb 24, 2015 | 33.01 | 33.26 | 32.73 | 33.07 | 237,071 | -0.02(-0.07%) |
Feb 23, 2015 | 32.61 | 33.12 | 32.32 | 33.10 | 298,366 | +0.42(+1.28%) |
Feb 20, 2015 | 32.39 | 32.73 | 31.96 | 32.68 | 264,349 | +0.16(+0.50%) |
Feb 19, 2015 | 32.85 | 33.01 | 32.32 | 32.51 | 194,516 | -0.23(-0.71%) |
Feb 18, 2015 | 31.90 | 32.90 | 31.90 | 32.75 | 397,787 | +0.65(+2.03%) |
Feb 17, 2015 | 32.47 | 32.61 | 31.91 | 32.09 | 324,945 | -0.44(-1.36%) |
Feb 13, 2015 | 33.11 | 32.54 | 32.54 | 32.54 | 366,724 | -0.50(-1.50%) |
Feb 12, 2015 | 32.67 | 33.18 | 32.45 | 33.03 | 305,125 | +0.40(+1.24%) |
Feb 11, 2015 | 32.99 | 33.32 | 32.34 | 32.63 | 290,789 | -0.51(-1.54%) |
Feb 10, 2015 | 32.84 | 33.20 | 32.27 | 33.14 | 625,685 | +0.53(+1.62%) |
Feb 09, 2015 | 33.10 | 33.44 | 32.53 | 32.61 | 265,135 | -0.62(-1.87%) |
Feb 06, 2015 | 34.72 | 34.80 | 32.92 | 33.23 | 540,503 | -1.46(-4.20%) |
Feb 05, 2015 | 34.60 | 34.76 | 34.27 | 34.69 | 208,701 | +0.37(+1.08%) |
Feb 04, 2015 | 34.59 | 34.82 | 34.23 | 34.32 | 254,337 | -0.54(-1.56%) |
Feb 03, 2015 | 34.90 | 35.15 | 34.73 | 34.86 | 296,908 | +0.06(+0.18%) |
Feb 02, 2015 | 34.38 | 34.85 | 33.86 | 34.80 | 335,717 | +0.54(+1.58%) |
Jan 30, 2015 | 34.97 | 35.30 | 34.21 | 34.26 | 325,230 | -1.03(-2.92%) |
Jan 29, 2015 | 34.96 | 35.30 | 34.40 | 35.29 | 456,318 | +0.37(+1.07%) |
Jan 28, 2015 | 35.59 | 35.65 | 34.69 | 34.92 | 321,732 | -0.65(-1.83%) |
Jan 27, 2015 | 35.41 | 35.72 | 35.33 | 35.57 | 321,368 | -0.02(-0.04%) |
Jan 26, 2015 | 35.61 | 35.73 | 34.86 | 35.58 | 466,161 | -0.16(-0.46%) |
Jan 23, 2015 | 35.69 | 36.05 | 35.61 | 35.75 | 666,887 | +0.09(+0.24%) |
Jan 22, 2015 | 35.70 | 35.92 | 35.30 | 35.66 | 879,139 | +0.21(+0.59%) |
Jan 21, 2015 | 35.20 | 35.51 | 34.96 | 35.45 | 476,280 | +0.27(+0.77%) |
Jan 20, 2015 | 34.84 | 35.26 | 34.41 | 35.18 | 380,411 | +0.40(+1.14%) |
Jan 16, 2015 | 34.06 | 34.85 | 33.88 | 34.79 | 383,950 | +0.73(+2.14%) |
Jan 15, 2015 | 34.11 | 34.31 | 33.70 | 34.06 | 273,656 | -0.15(-0.43%) |
Jan 14, 2015 | 33.46 | 34.27 | 33.25 | 34.20 | 375,079 | +0.50(+1.47%) |
Jan 13, 2015 | 33.68 | 34.35 | 33.27 | 33.71 | 503,550 | +0.31(+0.93%) |
Jan 12, 2015 | 33.76 | 33.81 | 33.08 | 33.40 | 548,617 | -0.26(-0.78%) |
Jan 09, 2015 | 33.95 | 34.16 | 33.21 | 33.66 | 600,115 | -0.30(-0.89%) |
Jan 08, 2015 | 33.34 | 34.03 | 33.15 | 33.96 | 749,689 | +0.94(+2.84%) |
Jan 07, 2015 | 32.28 | 33.10 | 32.08 | 33.03 | 494,756 | +1.01(+3.15%) |
Jan 06, 2015 | 32.20 | 32.45 | 31.77 | 32.02 | 373,252 | -0.19(-0.58%) |
Jan 05, 2015 | 32.27 | 32.32 | 31.85 | 32.20 | 292,008 | -0.30(-0.93%) |