Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.71 | 34.98 | 34.24 | 34.89 | 1,048,632 | +0.01(+0.03%) |
Mar 30, 2015 | 34.64 | 34.99 | 34.54 | 34.88 | 988,948 | +0.43(+1.25%) |
Mar 27, 2015 | 34.45 | 34.66 | 34.20 | 34.45 | 811,527 | -0.07(-0.20%) |
Mar 26, 2015 | 34.47 | 34.70 | 34.19 | 34.52 | 1,014,502 | -0.35(-1.00%) |
Mar 25, 2015 | 35.77 | 35.91 | 34.84 | 34.87 | 1,113,371 | -0.91(-2.54%) |
Mar 24, 2015 | 36.07 | 36.48 | 35.74 | 35.78 | 1,004,704 | -0.06(-0.17%) |
Mar 23, 2015 | 36.05 | 36.34 | 35.80 | 35.84 | 927,192 | -0.24(-0.67%) |
Mar 20, 2015 | 35.70 | 36.16 | 35.54 | 36.08 | 1,767,002 | +0.60(+1.69%) |
Mar 19, 2015 | 35.77 | 36.14 | 35.47 | 35.48 | 957,515 | -0.47(-1.31%) |
Mar 18, 2015 | 35.37 | 36.28 | 35.21 | 35.95 | 1,535,631 | +0.58(+1.64%) |
Mar 17, 2015 | 35.73 | 35.82 | 35.26 | 35.37 | 1,276,760 | -0.44(-1.23%) |
Mar 16, 2015 | 34.93 | 35.84 | 34.60 | 35.81 | 2,210,959 | +1.12(+3.23%) |
Mar 13, 2015 | 35.11 | 35.45 | 34.25 | 34.69 | 1,776,893 | -0.55(-1.56%) |
Mar 12, 2015 | 34.74 | 35.33 | 34.55 | 35.24 | 1,983,270 | +0.64(+1.85%) |
Mar 11, 2015 | 34.44 | 35.81 | 33.68 | 34.60 | 7,566,858 | +1.41(+4.25%) |
Mar 10, 2015 | 33.94 | 34.00 | 33.06 | 33.19 | 4,170,433 | -0.94(-2.75%) |
Mar 09, 2015 | 34.09 | 34.46 | 33.81 | 34.13 | 1,490,237 | +0.16(+0.47%) |
Mar 06, 2015 | 34.57 | 34.61 | 33.71 | 33.97 | 1,633,325 | -0.72(-2.08%) |
Mar 05, 2015 | 34.64 | 34.92 | 34.15 | 34.69 | 1,454,836 | +0.08(+0.23%) |
Mar 04, 2015 | 34.95 | 34.86 | 34.21 | 34.61 | 1,271,042 | -0.25(-0.72%) |
Mar 03, 2015 | 35.33 | 35.42 | 34.56 | 34.86 | 939,218 | -0.56(-1.58%) |
Mar 02, 2015 | 35.06 | 35.46 | 34.66 | 35.42 | 1,168,919 | +0.23(+0.65%) |
Feb 27, 2015 | 35.32 | 35.72 | 35.15 | 35.19 | 843,708 | -0.08(-0.23%) |
Feb 26, 2015 | 35.96 | 36.10 | 35.04 | 35.27 | 1,587,782 | -0.71(-1.97%) |
Feb 25, 2015 | 36.33 | 36.40 | 35.80 | 35.98 | 868,737 | -0.43(-1.18%) |
Feb 24, 2015 | 36.28 | 36.43 | 35.95 | 36.41 | 853,630 | +0.12(+0.33%) |
Feb 23, 2015 | 36.26 | 36.37 | 35.85 | 36.29 | 765,188 | -0.22(-0.60%) |
Feb 20, 2015 | 35.87 | 36.52 | 35.40 | 36.51 | 1,268,109 | +0.57(+1.59%) |
Feb 19, 2015 | 35.58 | 36.03 | 35.41 | 35.94 | 678,981 | +0.20(+0.56%) |
Feb 18, 2015 | 35.53 | 36.11 | 35.49 | 35.74 | 844,946 | +0.05(+0.14%) |
Feb 17, 2015 | 35.98 | 35.98 | 35.16 | 35.69 | 1,660,990 | -0.29(-0.81%) |
Feb 13, 2015 | 34.80 | 35.98 | 35.98 | 35.98 | 2,444,800 | +1.30(+3.75%) |
Feb 12, 2015 | 33.89 | 34.80 | 33.87 | 34.68 | 1,437,999 | +1.00(+2.97%) |
Feb 11, 2015 | 32.88 | 33.74 | 32.79 | 33.68 | 1,553,427 | +0.79(+2.40%) |
Feb 10, 2015 | 32.99 | 32.99 | 32.40 | 32.89 | 932,327 | +0.20(+0.61%) |
Feb 09, 2015 | 32.25 | 32.82 | 32.09 | 32.69 | 1,247,213 | +0.24(+0.74%) |
Feb 06, 2015 | 31.99 | 32.62 | 31.99 | 32.45 | 1,347,503 | +0.49(+1.53%) |
Feb 05, 2015 | 31.93 | 32.09 | 31.70 | 31.96 | 860,327 | +0.22(+0.69%) |
Feb 04, 2015 | 31.80 | 32.35 | 31.57 | 31.74 | 1,070,942 | -0.29(-0.91%) |
Feb 03, 2015 | 31.73 | 32.26 | 31.44 | 32.03 | 1,401,969 | +0.65(+2.07%) |
Feb 02, 2015 | 31.45 | 31.68 | 30.39 | 31.38 | 2,286,783 | -0.01(-0.03%) |
Jan 30, 2015 | 31.70 | 32.04 | 31.19 | 31.39 | 2,538,057 | +0.26(+0.84%) |
Jan 29, 2015 | 31.98 | 32.00 | 30.79 | 31.13 | 3,243,050 | -0.86(-2.69%) |
Jan 28, 2015 | 32.70 | 32.80 | 31.99 | 31.99 | 1,882,547 | -0.26(-0.81%) |
Jan 27, 2015 | 33.24 | 33.43 | 32.22 | 32.25 | 2,413,952 | -1.55(-4.59%) |
Jan 26, 2015 | 32.92 | 34.08 | 32.83 | 33.80 | 1,706,403 | +0.79(+2.39%) |
Jan 23, 2015 | 34.15 | 34.15 | 32.85 | 33.01 | 2,151,174 | -1.25(-3.65%) |
Jan 22, 2015 | 33.69 | 34.46 | 33.23 | 34.26 | 1,291,447 | +0.88(+2.64%) |
Jan 21, 2015 | 33.71 | 33.94 | 33.10 | 33.38 | 1,843,968 | -0.38(-1.13%) |
Jan 20, 2015 | 34.43 | 34.63 | 33.50 | 33.76 | 1,400,435 | -0.50(-1.46%) |
Jan 16, 2015 | 34.04 | 34.31 | 33.54 | 34.26 | 1,615,859 | +0.09(+0.26%) |
Jan 15, 2015 | 35.51 | 35.70 | 34.13 | 34.17 | 1,519,813 | -1.33(-3.75%) |
Jan 14, 2015 | 35.30 | 35.82 | 34.82 | 35.50 | 1,255,256 | -0.44(-1.22%) |
Jan 13, 2015 | 36.25 | 36.97 | 35.45 | 35.94 | 1,435,635 | -0.24(-0.66%) |
Jan 12, 2015 | 37.25 | 37.30 | 36.13 | 36.18 | 1,369,413 | -1.06(-2.85%) |
Jan 09, 2015 | 37.64 | 37.65 | 36.96 | 37.24 | 682,653 | -0.27(-0.72%) |
Jan 08, 2015 | 37.19 | 37.75 | 37.10 | 37.51 | 1,191,627 | +0.63(+1.71%) |
Jan 07, 2015 | 36.76 | 37.39 | 36.38 | 36.88 | 1,787,596 | +0.38(+1.04%) |
Jan 06, 2015 | 36.92 | 37.00 | 35.85 | 36.50 | 2,364,419 | -0.46(-1.24%) |
Jan 05, 2015 | 36.94 | 37.12 | 36.35 | 36.96 | 1,745,464 | -0.39(-1.04%) |