Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.57 | 33.98 | 33.25 | 33.86 | 529,324 | +0.32(+0.96%) |
Mar 30, 2015 | 33.09 | 33.64 | 32.92 | 33.54 | 472,728 | +0.56(+1.71%) |
Mar 27, 2015 | 32.79 | 33.08 | 32.54 | 32.97 | 294,079 | +0.23(+0.72%) |
Mar 26, 2015 | 32.96 | 33.28 | 32.60 | 32.74 | 250,235 | -0.16(-0.48%) |
Mar 25, 2015 | 33.23 | 33.51 | 32.74 | 32.89 | 277,500 | -0.40(-1.20%) |
Mar 24, 2015 | 33.33 | 33.57 | 33.17 | 33.29 | 334,436 | -0.10(-0.30%) |
Mar 23, 2015 | 33.62 | 33.62 | 33.22 | 33.40 | 353,707 | -0.23(-0.68%) |
Mar 20, 2015 | 33.32 | 33.95 | 33.32 | 33.62 | 1,010,768 | +0.56(+1.71%) |
Mar 19, 2015 | 32.98 | 33.36 | 32.57 | 33.06 | 320,865 | +0.08(+0.24%) |
Mar 18, 2015 | 32.24 | 33.18 | 32.02 | 32.98 | 337,951 | +0.80(+2.48%) |
Mar 17, 2015 | 32.28 | 32.44 | 32.03 | 32.18 | 206,682 | -0.20(-0.63%) |
Mar 16, 2015 | 31.81 | 32.47 | 31.75 | 32.39 | 337,430 | +0.63(+1.97%) |
Mar 13, 2015 | 32.02 | 32.23 | 31.27 | 31.76 | 278,360 | -0.34(-1.07%) |
Mar 12, 2015 | 31.63 | 32.11 | 31.63 | 32.10 | 289,244 | +0.70(+2.22%) |
Mar 11, 2015 | 31.29 | 31.54 | 31.21 | 31.41 | 277,816 | +0.31(+1.01%) |
Mar 10, 2015 | 30.73 | 31.27 | 30.45 | 31.09 | 385,364 | +0.25(+0.81%) |
Mar 09, 2015 | 31.31 | 31.64 | 30.78 | 30.84 | 281,961 | -0.50(-1.60%) |
Mar 06, 2015 | 31.95 | 31.99 | 31.10 | 31.34 | 230,289 | -0.92(-2.86%) |
Mar 05, 2015 | 32.10 | 32.35 | 31.92 | 32.27 | 212,349 | +0.39(+1.23%) |
Mar 04, 2015 | 32.08 | 32.24 | 31.45 | 31.88 | 235,215 | -0.36(-1.12%) |
Mar 03, 2015 | 32.16 | 32.42 | 31.88 | 32.24 | 196,335 | +0.00(+0.00%) |
Mar 02, 2015 | 32.59 | 32.59 | 31.88 | 32.24 | 287,899 | -0.35(-1.08%) |
Feb 27, 2015 | 32.78 | 33.03 | 32.57 | 32.59 | 235,509 | -0.11(-0.34%) |
Feb 26, 2015 | 33.01 | 33.08 | 32.49 | 32.70 | 181,898 | -0.30(-0.90%) |
Feb 25, 2015 | 33.37 | 33.51 | 32.89 | 33.00 | 209,145 | -0.42(-1.24%) |
Feb 24, 2015 | 33.35 | 33.60 | 33.07 | 33.41 | 234,659 | -0.02(-0.07%) |
Feb 23, 2015 | 32.94 | 33.46 | 32.65 | 33.44 | 295,330 | +0.42(+1.28%) |
Feb 20, 2015 | 32.72 | 33.07 | 32.29 | 33.01 | 261,660 | +0.16(+0.50%) |
Feb 19, 2015 | 33.18 | 33.35 | 32.65 | 32.85 | 192,537 | -0.23(-0.71%) |
Feb 18, 2015 | 32.23 | 33.24 | 32.23 | 33.08 | 393,739 | +0.66(+2.03%) |
Feb 17, 2015 | 32.81 | 32.94 | 32.24 | 32.42 | 321,639 | -0.45(-1.36%) |
Feb 13, 2015 | 33.45 | 32.87 | 32.87 | 32.87 | 362,993 | -0.50(-1.50%) |
Feb 12, 2015 | 33.00 | 33.52 | 32.79 | 33.37 | 302,021 | +0.41(+1.24%) |
Feb 11, 2015 | 33.33 | 33.66 | 32.67 | 32.97 | 287,830 | -0.52(-1.54%) |
Feb 10, 2015 | 33.18 | 33.54 | 32.60 | 33.48 | 619,319 | +0.53(+1.62%) |
Feb 09, 2015 | 33.44 | 33.78 | 32.86 | 32.95 | 262,437 | -0.63(-1.87%) |
Feb 06, 2015 | 35.07 | 35.16 | 33.26 | 33.58 | 535,004 | -1.47(-4.20%) |
Feb 05, 2015 | 34.95 | 35.12 | 34.62 | 35.05 | 206,578 | +0.38(+1.08%) |
Feb 04, 2015 | 34.95 | 35.18 | 34.58 | 34.67 | 251,749 | -0.55(-1.56%) |
Feb 03, 2015 | 35.26 | 35.51 | 35.09 | 35.22 | 293,887 | +0.06(+0.18%) |
Feb 02, 2015 | 34.74 | 35.21 | 34.21 | 35.16 | 332,301 | +0.55(+1.58%) |
Jan 30, 2015 | 35.33 | 35.66 | 34.56 | 34.61 | 321,921 | -1.04(-2.92%) |
Jan 29, 2015 | 35.31 | 35.67 | 34.75 | 35.65 | 451,675 | +0.38(+1.07%) |
Jan 28, 2015 | 35.96 | 36.02 | 35.05 | 35.28 | 318,458 | -0.66(-1.83%) |
Jan 27, 2015 | 35.78 | 36.09 | 35.69 | 35.93 | 318,098 | -0.02(-0.04%) |
Jan 26, 2015 | 35.98 | 36.10 | 35.22 | 35.95 | 461,419 | -0.16(-0.46%) |
Jan 23, 2015 | 36.06 | 36.42 | 35.98 | 36.11 | 660,102 | +0.09(+0.24%) |
Jan 22, 2015 | 36.07 | 36.29 | 35.67 | 36.03 | 870,194 | +0.21(+0.59%) |
Jan 21, 2015 | 35.56 | 35.88 | 35.31 | 35.82 | 471,434 | +0.27(+0.77%) |
Jan 20, 2015 | 35.20 | 35.62 | 34.76 | 35.54 | 376,541 | +0.40(+1.14%) |
Jan 16, 2015 | 34.41 | 35.21 | 34.23 | 35.14 | 380,043 | +0.74(+2.14%) |
Jan 15, 2015 | 34.46 | 34.66 | 34.05 | 34.41 | 270,872 | -0.15(-0.43%) |
Jan 14, 2015 | 33.80 | 34.62 | 33.59 | 34.56 | 371,263 | +0.50(+1.47%) |
Jan 13, 2015 | 34.03 | 34.70 | 33.62 | 34.05 | 498,427 | +0.31(+0.93%) |
Jan 12, 2015 | 34.11 | 34.16 | 33.42 | 33.74 | 543,035 | -0.27(-0.78%) |
Jan 09, 2015 | 34.30 | 34.52 | 33.55 | 34.01 | 594,009 | -0.31(-0.89%) |
Jan 08, 2015 | 33.69 | 34.38 | 33.49 | 34.31 | 742,061 | +0.95(+2.84%) |
Jan 07, 2015 | 32.61 | 33.44 | 32.41 | 33.36 | 489,723 | +1.02(+3.15%) |
Jan 06, 2015 | 32.53 | 32.79 | 32.10 | 32.35 | 369,455 | -0.19(-0.58%) |
Jan 05, 2015 | 32.60 | 32.65 | 32.17 | 32.53 | 289,037 | -0.31(-0.93%) |