Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.47 | 33.47 | 33.00 | 33.20 | 840,550 | -0.61(-1.80%) |
Mar 30, 2015 | 33.52 | 34.04 | 33.52 | 33.81 | 519,340 | +0.45(+1.35%) |
Mar 27, 2015 | 33.08 | 33.41 | 33.00 | 33.36 | 333,447 | +0.17(+0.50%) |
Mar 26, 2015 | 33.14 | 33.41 | 33.02 | 33.19 | 257,608 | -0.18(-0.55%) |
Mar 25, 2015 | 33.85 | 34.04 | 33.27 | 33.38 | 466,440 | -0.41(-1.22%) |
Mar 24, 2015 | 34.25 | 34.28 | 33.54 | 33.79 | 468,997 | -0.39(-1.13%) |
Mar 23, 2015 | 34.15 | 34.31 | 33.88 | 34.18 | 494,799 | -0.03(-0.08%) |
Mar 20, 2015 | 34.05 | 34.31 | 33.96 | 34.20 | 464,115 | +0.40(+1.17%) |
Mar 19, 2015 | 33.52 | 33.87 | 33.40 | 33.81 | 461,006 | +0.18(+0.55%) |
Mar 18, 2015 | 33.12 | 33.91 | 33.01 | 33.62 | 349,655 | +0.43(+1.30%) |
Mar 17, 2015 | 32.87 | 33.33 | 32.87 | 33.19 | 364,128 | +0.26(+0.77%) |
Mar 16, 2015 | 32.70 | 33.24 | 32.64 | 32.94 | 419,494 | +0.33(+1.00%) |
Mar 13, 2015 | 32.85 | 33.00 | 32.22 | 32.61 | 560,816 | -0.26(-0.80%) |
Mar 12, 2015 | 33.02 | 33.33 | 32.74 | 32.88 | 760,756 | +0.15(+0.46%) |
Mar 11, 2015 | 32.64 | 32.96 | 32.44 | 32.73 | 817,417 | +0.28(+0.87%) |
Mar 10, 2015 | 33.02 | 33.03 | 32.33 | 32.44 | 1,123,878 | -0.80(-2.41%) |
Mar 09, 2015 | 33.52 | 33.76 | 33.24 | 33.25 | 765,914 | -0.18(-0.53%) |
Mar 06, 2015 | 33.83 | 34.31 | 33.27 | 33.42 | 820,001 | -0.59(-1.73%) |
Mar 05, 2015 | 33.60 | 34.15 | 33.44 | 34.01 | 712,849 | +0.43(+1.28%) |
Mar 04, 2015 | 33.25 | 33.77 | 32.93 | 33.58 | 1,216,462 | +0.11(+0.34%) |
Mar 03, 2015 | 33.34 | 33.83 | 33.29 | 33.47 | 882,605 | +0.10(+0.29%) |
Mar 02, 2015 | 33.64 | 33.92 | 33.03 | 33.37 | 1,466,975 | -0.27(-0.81%) |
Feb 27, 2015 | 35.41 | 35.54 | 33.62 | 33.64 | 1,374,825 | -0.73(-2.12%) |
Feb 26, 2015 | 34.10 | 34.44 | 33.82 | 34.37 | 870,248 | +0.27(+0.80%) |
Feb 25, 2015 | 34.78 | 34.90 | 33.83 | 34.10 | 1,020,316 | -0.63(-1.82%) |
Feb 24, 2015 | 34.87 | 35.22 | 34.57 | 34.73 | 947,551 | -0.15(-0.43%) |
Feb 23, 2015 | 34.66 | 35.01 | 34.47 | 34.88 | 2,271,084 | +0.32(+0.92%) |
Feb 20, 2015 | 34.16 | 34.57 | 33.73 | 34.57 | 624,824 | +0.34(+1.00%) |
Feb 19, 2015 | 33.91 | 34.45 | 33.68 | 34.22 | 829,515 | +0.31(+0.91%) |
Feb 18, 2015 | 33.68 | 33.92 | 33.44 | 33.91 | 651,735 | +0.29(+0.86%) |
Feb 17, 2015 | 33.97 | 33.97 | 33.53 | 33.62 | 552,579 | -0.38(-1.11%) |
Feb 13, 2015 | 33.57 | 34.00 | 34.00 | 34.00 | 798,415 | +0.24(+0.70%) |
Feb 12, 2015 | 33.65 | 33.97 | 33.36 | 33.76 | 695,265 | +0.42(+1.27%) |
Feb 11, 2015 | 33.26 | 33.47 | 32.95 | 33.34 | 557,129 | +0.02(+0.05%) |
Feb 10, 2015 | 33.39 | 33.46 | 32.69 | 33.32 | 820,047 | +0.15(+0.45%) |
Feb 09, 2015 | 32.82 | 33.23 | 32.64 | 33.18 | 815,151 | +0.07(+0.21%) |
Feb 06, 2015 | 32.96 | 33.55 | 32.76 | 33.10 | 849,401 | +0.18(+0.53%) |
Feb 05, 2015 | 32.92 | 33.13 | 32.72 | 32.93 | 790,074 | +0.13(+0.40%) |
Feb 04, 2015 | 32.29 | 33.16 | 32.03 | 32.80 | 1,242,460 | +0.29(+0.89%) |
Feb 03, 2015 | 31.82 | 32.51 | 31.77 | 32.51 | 779,743 | +0.78(+2.47%) |
Feb 02, 2015 | 30.91 | 31.79 | 30.32 | 31.72 | 1,327,480 | +0.99(+3.21%) |
Jan 30, 2015 | 30.82 | 31.18 | 30.35 | 30.74 | 792,956 | -0.51(-1.63%) |
Jan 29, 2015 | 30.91 | 31.30 | 30.59 | 31.25 | 666,581 | +0.42(+1.37%) |
Jan 28, 2015 | 30.97 | 31.19 | 30.62 | 30.83 | 1,134,623 | +0.04(+0.14%) |
Jan 27, 2015 | 31.14 | 31.42 | 30.70 | 30.78 | 1,753,172 | +0.13(+0.43%) |
Jan 26, 2015 | 30.40 | 30.74 | 30.14 | 30.65 | 667,160 | +0.26(+0.84%) |
Jan 23, 2015 | 30.33 | 30.59 | 30.11 | 30.40 | 371,776 | +0.06(+0.20%) |
Jan 22, 2015 | 30.02 | 30.52 | 29.71 | 30.33 | 501,909 | +0.42(+1.41%) |
Jan 21, 2015 | 29.16 | 29.91 | 29.04 | 29.91 | 562,027 | +0.64(+2.19%) |
Jan 20, 2015 | 29.30 | 29.42 | 29.06 | 29.27 | 528,790 | +0.08(+0.27%) |
Jan 16, 2015 | 28.56 | 29.21 | 28.35 | 29.19 | 847,939 | +0.15(+0.52%) |
Jan 15, 2015 | 29.24 | 29.46 | 28.98 | 29.04 | 752,634 | -0.13(-0.45%) |
Jan 14, 2015 | 29.01 | 29.45 | 28.72 | 29.17 | 745,645 | -0.22(-0.75%) |
Jan 13, 2015 | 29.51 | 29.94 | 28.79 | 29.39 | 685,777 | -0.02(-0.06%) |
Jan 12, 2015 | 29.19 | 29.45 | 28.50 | 29.41 | 883,158 | +0.18(+0.63%) |
Jan 09, 2015 | 30.10 | 30.32 | 29.20 | 29.23 | 838,124 | -0.84(-2.78%) |
Jan 08, 2015 | 29.74 | 30.18 | 29.54 | 30.06 | 781,556 | +0.64(+2.18%) |
Jan 07, 2015 | 29.90 | 30.03 | 29.21 | 29.42 | 679,278 | -0.04(-0.15%) |
Jan 06, 2015 | 29.57 | 29.62 | 28.60 | 29.46 | 1,181,813 | +0.02(+0.06%) |
Jan 05, 2015 | 30.04 | 30.34 | 29.30 | 29.45 | 672,889 | -0.82(-2.70%) |