Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.42 | 38.11 | 36.42 | 37.80 | 179,428 | +1.33(+3.66%) |
Mar 30, 2015 | 36.80 | 37.90 | 36.22 | 36.46 | 66,431 | -0.29(-0.78%) |
Mar 27, 2015 | 36.70 | 37.42 | 36.55 | 36.75 | 29,334 | -0.08(-0.21%) |
Mar 26, 2015 | 37.13 | 37.59 | 36.21 | 36.83 | 52,651 | -0.05(-0.14%) |
Mar 25, 2015 | 37.25 | 37.59 | 36.70 | 36.88 | 47,694 | -0.29(-0.78%) |
Mar 24, 2015 | 36.93 | 37.57 | 36.93 | 37.17 | 19,568 | +0.22(+0.60%) |
Mar 23, 2015 | 37.63 | 37.63 | 36.93 | 36.95 | 71,063 | -0.36(-0.97%) |
Mar 20, 2015 | 38.42 | 38.52 | 37.11 | 37.31 | 108,634 | -1.02(-2.66%) |
Mar 19, 2015 | 37.51 | 38.72 | 37.51 | 38.33 | 34,763 | +0.49(+1.31%) |
Mar 18, 2015 | 37.47 | 37.94 | 37.11 | 37.83 | 39,930 | +0.29(+0.77%) |
Mar 17, 2015 | 37.42 | 38.02 | 37.09 | 37.54 | 27,666 | -0.15(-0.39%) |
Mar 16, 2015 | 36.85 | 38.29 | 36.82 | 37.69 | 42,950 | +0.84(+2.28%) |
Mar 13, 2015 | 38.29 | 38.37 | 36.70 | 36.85 | 39,063 | -1.65(-4.29%) |
Mar 12, 2015 | 37.48 | 38.52 | 37.18 | 38.50 | 15,738 | +1.38(+3.71%) |
Mar 11, 2015 | 37.25 | 37.27 | 36.93 | 37.13 | 15,205 | +0.21(+0.58%) |
Mar 10, 2015 | 36.93 | 37.75 | 36.69 | 36.91 | 39,915 | -0.46(-1.24%) |
Mar 09, 2015 | 36.79 | 38.35 | 36.79 | 37.38 | 29,518 | +0.65(+1.76%) |
Mar 06, 2015 | 36.66 | 37.30 | 36.66 | 36.73 | 24,410 | -0.25(-0.67%) |
Mar 05, 2015 | 37.44 | 37.44 | 36.52 | 36.98 | 10,389 | -0.17(-0.46%) |
Mar 04, 2015 | 37.47 | 37.67 | 36.86 | 37.15 | 25,129 | -0.25(-0.67%) |
Mar 03, 2015 | 38.25 | 38.31 | 37.63 | 37.40 | 24,453 | -1.01(-2.62%) |
Mar 02, 2015 | 36.74 | 38.80 | 36.74 | 38.41 | 63,636 | +1.84(+5.04%) |
Feb 27, 2015 | 36.97 | 36.97 | 35.87 | 36.56 | 23,056 | -0.68(-1.83%) |
Feb 26, 2015 | 36.93 | 37.51 | 36.17 | 37.25 | 21,033 | +0.31(+0.85%) |
Feb 25, 2015 | 36.17 | 36.93 | 36.06 | 36.93 | 22,844 | +0.46(+1.25%) |
Feb 24, 2015 | 36.90 | 36.90 | 34.50 | 36.48 | 52,893 | -0.32(-0.87%) |
Feb 23, 2015 | 36.79 | 37.36 | 35.99 | 36.79 | 23,923 | +0.06(+0.18%) |
Feb 20, 2015 | 36.81 | 37.39 | 36.35 | 36.73 | 21,167 | +0.08(+0.21%) |
Feb 19, 2015 | 36.59 | 37.38 | 36.37 | 36.65 | 17,896 | -0.01(-0.04%) |
Feb 18, 2015 | 36.73 | 37.10 | 36.41 | 36.67 | 14,579 | +0.09(+0.24%) |
Feb 17, 2015 | 37.17 | 37.61 | 36.44 | 36.58 | 39,585 | -0.88(-2.34%) |
Feb 13, 2015 | 38.35 | 37.45 | 37.45 | 37.45 | 110,484 | -0.90(-2.34%) |
Feb 12, 2015 | 36.62 | 38.49 | 36.31 | 38.35 | 135,174 | +1.98(+5.43%) |
Feb 11, 2015 | 36.67 | 36.67 | 35.16 | 36.37 | 28,764 | +0.18(+0.48%) |
Feb 10, 2015 | 36.27 | 36.56 | 35.71 | 36.20 | 39,050 | +0.06(+0.18%) |
Feb 09, 2015 | 34.93 | 36.83 | 34.93 | 36.13 | 70,514 | +1.14(+3.26%) |
Feb 06, 2015 | 34.44 | 35.28 | 34.15 | 34.99 | 183,048 | +0.55(+1.59%) |
Feb 05, 2015 | 34.08 | 34.54 | 33.82 | 34.44 | 122,167 | +0.23(+0.66%) |
Feb 04, 2015 | 33.79 | 34.29 | 33.76 | 34.22 | 111,931 | +0.03(+0.09%) |
Feb 03, 2015 | 33.84 | 34.88 | 33.61 | 34.19 | 152,557 | +0.12(+0.37%) |
Feb 02, 2015 | 33.69 | 34.13 | 32.41 | 34.06 | 121,656 | +0.70(+2.10%) |
Jan 30, 2015 | 32.84 | 33.86 | 32.84 | 33.36 | 103,450 | +0.28(+0.85%) |
Jan 29, 2015 | 32.65 | 33.36 | 31.51 | 33.08 | 124,284 | +0.73(+2.27%) |
Jan 28, 2015 | 32.54 | 33.74 | 32.04 | 32.35 | 87,294 | -0.46(-1.41%) |
Jan 27, 2015 | 32.36 | 33.05 | 32.13 | 32.81 | 71,306 | +0.05(+0.15%) |
Jan 26, 2015 | 32.39 | 33.17 | 32.13 | 32.76 | 95,863 | +0.36(+1.12%) |
Jan 23, 2015 | 32.46 | 33.03 | 31.79 | 32.39 | 66,048 | -0.30(-0.92%) |
Jan 22, 2015 | 30.84 | 32.73 | 30.69 | 32.69 | 135,597 | +1.65(+5.32%) |
Jan 21, 2015 | 31.56 | 32.17 | 30.82 | 31.04 | 70,133 | -1.13(-3.51%) |
Jan 20, 2015 | 32.54 | 32.67 | 31.56 | 32.17 | 24,500 | -0.72(-2.19%) |
Jan 16, 2015 | 31.41 | 33.11 | 30.79 | 32.89 | 27,106 | +1.32(+4.19%) |
Jan 15, 2015 | 32.50 | 32.83 | 30.93 | 31.57 | 44,157 | -0.88(-2.71%) |
Jan 14, 2015 | 32.23 | 32.90 | 31.99 | 32.45 | 41,354 | +0.09(+0.27%) |
Jan 13, 2015 | 32.23 | 33.31 | 31.89 | 32.36 | 62,206 | +0.49(+1.55%) |
Jan 12, 2015 | 31.52 | 32.28 | 30.49 | 31.87 | 139,016 | +0.81(+2.60%) |
Jan 09, 2015 | 30.56 | 31.57 | 30.19 | 31.06 | 46,417 | +0.45(+1.48%) |
Jan 08, 2015 | 29.77 | 31.29 | 29.71 | 30.61 | 128,614 | +0.79(+2.66%) |
Jan 07, 2015 | 30.94 | 31.26 | 29.04 | 29.82 | 106,543 | -0.98(-3.19%) |
Jan 06, 2015 | 30.93 | 31.61 | 30.55 | 30.80 | 82,554 | -0.55(-1.75%) |
Jan 05, 2015 | 31.58 | 32.30 | 30.65 | 31.35 | 127,772 | -0.27(-0.85%) |