Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.17 | 34.40 | 32.90 | 33.51 | 318,391 | +0.15(+0.45%) |
Mar 30, 2015 | 33.96 | 34.40 | 33.32 | 33.36 | 179,998 | -0.55(-1.63%) |
Mar 27, 2015 | 33.33 | 34.42 | 33.33 | 33.91 | 224,501 | +0.51(+1.54%) |
Mar 26, 2015 | 33.05 | 33.44 | 32.45 | 33.40 | 233,082 | +0.20(+0.61%) |
Mar 25, 2015 | 33.96 | 34.06 | 33.19 | 33.20 | 231,245 | -0.74(-2.19%) |
Mar 24, 2015 | 33.56 | 34.10 | 33.46 | 33.94 | 281,780 | +0.38(+1.13%) |
Mar 23, 2015 | 34.06 | 34.06 | 33.13 | 33.56 | 556,824 | -0.54(-1.58%) |
Mar 20, 2015 | 34.37 | 34.82 | 34.10 | 34.10 | 447,430 | -0.12(-0.35%) |
Mar 19, 2015 | 34.46 | 34.59 | 33.84 | 34.23 | 320,424 | -0.41(-1.17%) |
Mar 18, 2015 | 34.44 | 35.03 | 34.18 | 34.63 | 246,069 | +0.04(+0.12%) |
Mar 17, 2015 | 34.62 | 34.98 | 34.25 | 34.59 | 333,238 | -0.14(-0.41%) |
Mar 16, 2015 | 35.31 | 35.74 | 34.59 | 34.73 | 388,471 | -0.57(-1.61%) |
Mar 13, 2015 | 35.56 | 36.01 | 35.12 | 35.30 | 215,078 | -0.30(-0.85%) |
Mar 12, 2015 | 35.25 | 36.08 | 35.11 | 35.60 | 243,180 | +0.52(+1.48%) |
Mar 11, 2015 | 35.15 | 35.34 | 34.72 | 35.08 | 246,783 | -0.11(-0.31%) |
Mar 10, 2015 | 35.97 | 36.02 | 34.18 | 35.19 | 487,504 | -1.05(-2.90%) |
Mar 09, 2015 | 37.14 | 37.51 | 36.03 | 36.24 | 377,569 | -0.90(-2.41%) |
Mar 06, 2015 | 36.83 | 37.51 | 36.52 | 37.14 | 455,719 | -0.01(-0.02%) |
Mar 05, 2015 | 36.74 | 37.78 | 36.74 | 37.14 | 502,125 | +0.37(+1.01%) |
Mar 04, 2015 | 35.55 | 37.00 | 35.47 | 36.77 | 920,025 | +1.31(+3.68%) |
Mar 03, 2015 | 35.47 | 35.52 | 34.60 | 35.47 | 541,637 | -0.17(-0.49%) |
Mar 02, 2015 | 34.85 | 35.66 | 34.22 | 35.64 | 650,513 | +0.67(+1.92%) |
Feb 27, 2015 | 35.39 | 36.04 | 34.10 | 34.97 | 1,129,165 | -0.49(-1.39%) |
Feb 26, 2015 | 31.23 | 35.83 | 31.17 | 35.46 | 3,235,028 | +4.50(+14.52%) |
Feb 25, 2015 | 29.19 | 31.30 | 28.99 | 30.96 | 1,522,943 | +1.83(+6.28%) |
Feb 24, 2015 | 29.47 | 29.80 | 28.75 | 29.13 | 350,664 | -0.38(-1.30%) |
Feb 23, 2015 | 28.71 | 29.53 | 28.28 | 29.52 | 407,838 | +0.81(+2.81%) |
Feb 20, 2015 | 28.92 | 29.09 | 28.57 | 28.71 | 346,398 | -0.33(-1.14%) |
Feb 19, 2015 | 29.17 | 29.40 | 28.76 | 29.04 | 189,667 | -0.22(-0.76%) |
Feb 18, 2015 | 28.95 | 29.72 | 28.95 | 29.26 | 267,365 | +0.20(+0.67%) |
Feb 17, 2015 | 29.32 | 29.36 | 28.83 | 29.07 | 255,383 | -0.28(-0.94%) |
Feb 13, 2015 | 28.85 | 29.34 | 29.34 | 29.34 | 277,266 | +0.41(+1.42%) |
Feb 12, 2015 | 27.79 | 28.99 | 27.61 | 28.93 | 257,832 | +1.11(+3.99%) |
Feb 11, 2015 | 27.59 | 27.96 | 27.41 | 27.82 | 163,179 | +0.09(+0.34%) |
Feb 10, 2015 | 28.04 | 28.04 | 27.44 | 27.73 | 180,209 | -0.18(-0.63%) |
Feb 09, 2015 | 28.15 | 28.64 | 27.75 | 27.90 | 284,211 | -0.25(-0.88%) |
Feb 06, 2015 | 28.89 | 28.89 | 28.00 | 28.15 | 288,634 | -0.65(-2.27%) |
Feb 05, 2015 | 28.16 | 28.94 | 27.97 | 28.80 | 230,194 | +0.76(+2.71%) |
Feb 04, 2015 | 28.27 | 28.50 | 27.94 | 28.04 | 408,013 | -0.29(-1.02%) |
Feb 03, 2015 | 27.51 | 28.37 | 27.49 | 28.33 | 318,882 | +0.98(+3.59%) |
Feb 02, 2015 | 27.26 | 27.51 | 26.99 | 27.35 | 432,235 | +0.16(+0.59%) |
Jan 30, 2015 | 28.00 | 28.08 | 26.79 | 27.19 | 591,701 | -0.83(-2.98%) |
Jan 29, 2015 | 27.97 | 28.60 | 27.38 | 28.02 | 488,966 | +0.22(+0.77%) |
Jan 28, 2015 | 26.92 | 28.04 | 26.82 | 27.81 | 856,990 | +1.11(+4.16%) |
Jan 27, 2015 | 26.25 | 26.80 | 26.05 | 26.70 | 318,275 | +0.25(+0.94%) |
Jan 26, 2015 | 26.05 | 26.75 | 25.94 | 26.45 | 307,388 | +0.40(+1.52%) |
Jan 23, 2015 | 26.52 | 26.52 | 25.91 | 26.05 | 450,410 | -0.50(-1.88%) |
Jan 22, 2015 | 26.60 | 26.71 | 26.31 | 26.55 | 418,186 | -0.05(-0.18%) |
Jan 21, 2015 | 26.50 | 26.81 | 26.29 | 26.60 | 795,128 | +0.10(+0.38%) |
Jan 20, 2015 | 26.18 | 26.88 | 26.09 | 26.50 | 1,128,767 | +1.28(+5.07%) |
Jan 16, 2015 | 24.60 | 25.29 | 24.59 | 25.22 | 572,973 | +0.53(+2.15%) |
Jan 15, 2015 | 25.31 | 25.44 | 24.23 | 24.69 | 608,816 | -0.59(-2.34%) |
Jan 14, 2015 | 25.20 | 25.47 | 25.16 | 25.28 | 396,125 | -0.16(-0.63%) |
Jan 13, 2015 | 25.94 | 26.16 | 25.14 | 25.44 | 502,507 | -0.30(-1.18%) |
Jan 12, 2015 | 25.61 | 26.23 | 25.50 | 25.74 | 381,110 | +0.19(+0.74%) |
Jan 09, 2015 | 25.49 | 25.76 | 25.10 | 25.55 | 342,460 | +0.07(+0.26%) |
Jan 08, 2015 | 25.82 | 25.90 | 25.06 | 25.49 | 875,852 | -0.30(-1.15%) |
Jan 07, 2015 | 24.36 | 26.11 | 24.23 | 25.78 | 872,789 | +1.72(+7.16%) |
Jan 06, 2015 | 23.78 | 24.42 | 23.60 | 24.06 | 605,153 | +0.50(+2.11%) |
Jan 05, 2015 | 23.47 | 23.71 | 23.06 | 23.56 | 479,119 | +0.07(+0.32%) |