Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.24 | 33.37 | 32.91 | 33.10 | 1,028,425 | -0.38(-1.15%) |
Mar 30, 2015 | 33.35 | 33.74 | 33.07 | 33.49 | 986,298 | +0.41(+1.23%) |
Mar 27, 2015 | 32.97 | 33.10 | 32.70 | 33.08 | 708,347 | +0.14(+0.42%) |
Mar 26, 2015 | 32.68 | 33.03 | 32.45 | 32.94 | 837,385 | +0.10(+0.32%) |
Mar 25, 2015 | 33.52 | 33.54 | 32.77 | 32.84 | 1,020,094 | -0.53(-1.60%) |
Mar 24, 2015 | 33.56 | 33.64 | 33.26 | 33.37 | 898,606 | -0.18(-0.54%) |
Mar 23, 2015 | 33.84 | 33.92 | 33.55 | 33.55 | 901,690 | -0.29(-0.86%) |
Mar 20, 2015 | 33.49 | 33.94 | 33.41 | 33.84 | 1,873,162 | +0.47(+1.41%) |
Mar 19, 2015 | 33.66 | 33.76 | 33.18 | 33.37 | 1,493,477 | -0.46(-1.36%) |
Mar 18, 2015 | 34.15 | 34.34 | 33.71 | 33.83 | 1,498,324 | -0.37(-1.07%) |
Mar 17, 2015 | 34.14 | 34.25 | 33.96 | 34.20 | 1,676,749 | -0.18(-0.52%) |
Mar 16, 2015 | 34.38 | 34.57 | 34.20 | 34.38 | 1,277,360 | +0.25(+0.73%) |
Mar 13, 2015 | 34.51 | 34.55 | 33.86 | 34.13 | 1,418,102 | -0.54(-1.56%) |
Mar 12, 2015 | 34.44 | 34.74 | 34.16 | 34.67 | 857,013 | +0.52(+1.51%) |
Mar 11, 2015 | 33.64 | 34.26 | 33.55 | 34.15 | 1,087,863 | +0.51(+1.50%) |
Mar 10, 2015 | 33.69 | 33.94 | 33.50 | 33.64 | 813,850 | -0.50(-1.46%) |
Mar 09, 2015 | 34.17 | 34.41 | 34.04 | 34.14 | 810,837 | -0.02(-0.05%) |
Mar 06, 2015 | 33.84 | 34.57 | 33.78 | 34.16 | 1,453,912 | +0.42(+1.26%) |
Mar 05, 2015 | 33.63 | 33.76 | 33.45 | 33.74 | 633,771 | +0.13(+0.38%) |
Mar 04, 2015 | 33.56 | 33.71 | 33.36 | 33.61 | 795,020 | -0.06(-0.19%) |
Mar 03, 2015 | 33.71 | 33.85 | 33.46 | 33.67 | 690,614 | -0.13(-0.38%) |
Mar 02, 2015 | 33.20 | 33.87 | 33.10 | 33.80 | 1,214,228 | +0.60(+1.80%) |
Feb 27, 2015 | 33.24 | 33.52 | 33.15 | 33.20 | 1,183,618 | +0.01(+0.02%) |
Feb 26, 2015 | 33.23 | 33.42 | 32.93 | 33.20 | 1,218,637 | -0.09(-0.28%) |
Feb 25, 2015 | 33.42 | 33.57 | 33.23 | 33.29 | 1,077,774 | -0.23(-0.69%) |
Feb 24, 2015 | 32.96 | 33.67 | 32.93 | 33.52 | 1,286,216 | +0.69(+2.09%) |
Feb 23, 2015 | 32.78 | 32.84 | 32.48 | 32.84 | 1,329,556 | -0.06(-0.18%) |
Feb 20, 2015 | 32.45 | 32.90 | 32.16 | 32.89 | 831,423 | +0.27(+0.84%) |
Feb 19, 2015 | 32.53 | 32.82 | 32.44 | 32.62 | 944,056 | -0.06(-0.20%) |
Feb 18, 2015 | 33.09 | 33.11 | 32.45 | 32.69 | 753,921 | -0.44(-1.32%) |
Feb 17, 2015 | 33.20 | 33.52 | 32.81 | 33.12 | 923,243 | -0.03(-0.10%) |
Feb 13, 2015 | 33.32 | 33.16 | 33.16 | 33.16 | 1,051,328 | -0.21(-0.63%) |
Feb 12, 2015 | 32.98 | 33.37 | 32.76 | 33.37 | 1,012,413 | +0.55(+1.68%) |
Feb 11, 2015 | 32.58 | 32.98 | 32.50 | 32.81 | 430,282 | +0.15(+0.44%) |
Feb 10, 2015 | 32.64 | 32.71 | 32.39 | 32.67 | 497,384 | +0.41(+1.28%) |
Feb 09, 2015 | 32.55 | 32.64 | 32.17 | 32.25 | 724,148 | -0.49(-1.49%) |
Feb 06, 2015 | 32.38 | 33.10 | 32.31 | 32.74 | 1,218,965 | +0.65(+2.03%) |
Feb 05, 2015 | 31.94 | 32.24 | 31.78 | 32.09 | 501,435 | +0.38(+1.19%) |
Feb 04, 2015 | 31.62 | 31.95 | 31.56 | 31.71 | 910,765 | -0.03(-0.11%) |
Feb 03, 2015 | 31.18 | 31.76 | 31.18 | 31.75 | 969,393 | +0.80(+2.57%) |
Feb 02, 2015 | 30.86 | 31.01 | 30.20 | 30.95 | 1,003,195 | +0.37(+1.22%) |
Jan 30, 2015 | 30.54 | 30.95 | 30.37 | 30.58 | 1,260,065 | -0.38(-1.24%) |
Jan 29, 2015 | 30.64 | 31.06 | 30.50 | 30.96 | 1,023,962 | +0.58(+1.89%) |
Jan 28, 2015 | 31.37 | 31.39 | 30.38 | 30.39 | 1,076,374 | -0.74(-2.39%) |
Jan 27, 2015 | 30.81 | 31.36 | 30.59 | 31.13 | 1,064,394 | -0.20(-0.65%) |
Jan 26, 2015 | 30.56 | 31.37 | 30.42 | 31.34 | 1,117,152 | +0.76(+2.49%) |
Jan 23, 2015 | 31.62 | 31.64 | 30.54 | 30.58 | 1,626,655 | -1.05(-3.31%) |
Jan 22, 2015 | 30.71 | 31.81 | 30.08 | 31.62 | 1,883,494 | +1.21(+3.99%) |
Jan 21, 2015 | 30.23 | 30.62 | 29.93 | 30.41 | 1,592,997 | +0.07(+0.23%) |
Jan 20, 2015 | 30.55 | 30.72 | 29.84 | 30.34 | 1,078,487 | -0.26(-0.85%) |
Jan 16, 2015 | 30.03 | 30.62 | 29.62 | 30.60 | 820,247 | +0.41(+1.35%) |
Jan 15, 2015 | 30.75 | 30.91 | 30.19 | 30.19 | 1,076,078 | -0.52(-1.70%) |
Jan 14, 2015 | 30.53 | 30.89 | 30.15 | 30.71 | 1,122,550 | -0.45(-1.44%) |
Jan 13, 2015 | 31.69 | 32.01 | 30.82 | 31.16 | 1,130,253 | -0.16(-0.50%) |
Jan 12, 2015 | 31.87 | 31.89 | 31.05 | 31.32 | 718,674 | -0.43(-1.35%) |
Jan 09, 2015 | 32.36 | 32.36 | 31.63 | 31.75 | 541,404 | -0.59(-1.83%) |
Jan 08, 2015 | 32.11 | 32.36 | 31.91 | 32.34 | 820,189 | +0.63(+2.00%) |
Jan 07, 2015 | 31.60 | 31.72 | 31.39 | 31.71 | 882,048 | +0.28(+0.89%) |
Jan 06, 2015 | 32.26 | 32.27 | 31.22 | 31.43 | 786,200 | -0.85(-2.63%) |
Jan 05, 2015 | 32.98 | 32.98 | 32.13 | 32.28 | 1,242,642 | -0.94(-2.82%) |