Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.62 | 38.16 | 37.61 | 37.93 | 747,825 | +0.08(+0.21%) |
Mar 30, 2015 | 38.16 | 38.27 | 37.73 | 37.85 | 686,357 | -0.20(-0.51%) |
Mar 27, 2015 | 37.58 | 38.13 | 37.45 | 38.05 | 611,256 | +0.52(+1.40%) |
Mar 26, 2015 | 37.35 | 37.78 | 37.09 | 37.52 | 598,192 | +0.03(+0.08%) |
Mar 25, 2015 | 37.72 | 37.94 | 37.28 | 37.49 | 992,146 | -0.20(-0.54%) |
Mar 24, 2015 | 37.45 | 37.83 | 37.23 | 37.69 | 760,463 | +0.16(+0.44%) |
Mar 23, 2015 | 37.26 | 37.78 | 37.20 | 37.53 | 755,881 | +0.26(+0.69%) |
Mar 20, 2015 | 37.38 | 37.40 | 36.90 | 37.27 | 770,954 | +0.11(+0.29%) |
Mar 19, 2015 | 36.98 | 37.61 | 36.91 | 37.16 | 901,332 | +0.08(+0.21%) |
Mar 18, 2015 | 36.42 | 37.20 | 36.35 | 37.08 | 1,087,729 | +0.71(+1.94%) |
Mar 17, 2015 | 35.98 | 36.48 | 35.96 | 36.38 | 738,915 | +0.40(+1.11%) |
Mar 16, 2015 | 37.21 | 37.22 | 35.83 | 35.98 | 1,844,925 | -1.32(-3.53%) |
Mar 13, 2015 | 37.43 | 37.76 | 37.02 | 37.29 | 928,285 | -0.18(-0.48%) |
Mar 12, 2015 | 36.73 | 37.62 | 36.67 | 37.47 | 741,794 | +0.75(+2.05%) |
Mar 11, 2015 | 36.53 | 36.81 | 36.03 | 36.72 | 726,635 | +0.22(+0.60%) |
Mar 10, 2015 | 36.33 | 36.62 | 35.90 | 36.50 | 819,109 | -0.07(-0.19%) |
Mar 09, 2015 | 36.09 | 36.69 | 35.98 | 36.57 | 627,698 | +0.56(+1.54%) |
Mar 06, 2015 | 36.63 | 36.63 | 35.92 | 36.02 | 638,271 | -0.62(-1.69%) |
Mar 05, 2015 | 36.79 | 36.91 | 36.37 | 36.64 | 631,958 | -0.14(-0.38%) |
Mar 04, 2015 | 36.76 | 36.82 | 36.42 | 36.78 | 512,038 | -0.01(-0.02%) |
Mar 03, 2015 | 36.56 | 37.00 | 36.49 | 36.78 | 799,835 | +0.18(+0.49%) |
Mar 02, 2015 | 35.86 | 36.82 | 35.75 | 36.60 | 1,628,845 | +1.12(+3.16%) |
Feb 27, 2015 | 36.17 | 36.39 | 35.30 | 35.48 | 1,391,405 | -0.59(-1.63%) |
Feb 26, 2015 | 36.32 | 36.42 | 35.43 | 36.07 | 1,108,477 | -0.28(-0.78%) |
Feb 25, 2015 | 36.96 | 37.41 | 36.35 | 36.35 | 1,108,559 | -0.71(-1.90%) |
Feb 24, 2015 | 37.67 | 37.71 | 36.82 | 37.06 | 960,376 | -0.61(-1.62%) |
Feb 23, 2015 | 36.98 | 37.75 | 36.86 | 37.67 | 1,157,570 | +0.74(+2.02%) |
Feb 20, 2015 | 37.31 | 37.34 | 35.62 | 36.93 | 2,596,913 | -0.37(-0.99%) |
Feb 19, 2015 | 37.96 | 38.39 | 36.17 | 37.29 | 2,590,012 | +1.01(+2.79%) |
Feb 18, 2015 | 35.65 | 36.32 | 35.30 | 36.28 | 1,171,927 | +0.72(+2.03%) |
Feb 17, 2015 | 35.04 | 35.67 | 34.94 | 35.56 | 522,144 | +0.22(+0.62%) |
Feb 13, 2015 | 35.50 | 35.34 | 35.34 | 35.34 | 335,168 | -0.04(-0.11%) |
Feb 12, 2015 | 34.94 | 35.58 | 34.83 | 35.38 | 794,325 | +0.52(+1.48%) |
Feb 11, 2015 | 35.18 | 35.24 | 34.69 | 34.87 | 517,920 | -0.39(-1.12%) |
Feb 10, 2015 | 34.88 | 35.29 | 34.77 | 35.26 | 507,360 | +0.61(+1.77%) |
Feb 09, 2015 | 34.49 | 34.91 | 34.43 | 34.65 | 395,790 | +0.00(+0.00%) |
Feb 06, 2015 | 34.68 | 34.86 | 34.43 | 34.65 | 548,212 | -0.06(-0.18%) |
Feb 05, 2015 | 34.27 | 34.73 | 34.09 | 34.71 | 555,415 | +0.52(+1.52%) |
Feb 04, 2015 | 34.13 | 34.32 | 33.98 | 34.19 | 439,339 | -0.06(-0.18%) |
Feb 03, 2015 | 34.04 | 34.42 | 33.95 | 34.25 | 439,558 | +0.19(+0.55%) |
Feb 02, 2015 | 33.63 | 34.08 | 33.00 | 34.07 | 588,152 | +0.80(+2.40%) |
Jan 30, 2015 | 33.69 | 33.93 | 33.19 | 33.27 | 1,146,736 | -0.69(-2.03%) |
Jan 29, 2015 | 33.97 | 34.04 | 33.56 | 33.96 | 503,009 | +0.04(+0.11%) |
Jan 28, 2015 | 34.46 | 34.46 | 33.77 | 33.92 | 307,159 | -0.37(-1.08%) |
Jan 27, 2015 | 33.63 | 34.39 | 33.60 | 34.29 | 593,445 | +0.38(+1.12%) |
Jan 26, 2015 | 33.39 | 33.94 | 33.39 | 33.91 | 539,970 | +0.43(+1.30%) |
Jan 23, 2015 | 33.59 | 33.65 | 33.29 | 33.48 | 529,196 | -0.18(-0.53%) |
Jan 22, 2015 | 33.54 | 33.81 | 33.41 | 33.66 | 630,522 | +0.32(+0.95%) |
Jan 21, 2015 | 33.34 | 33.49 | 33.15 | 33.34 | 809,832 | -0.07(-0.21%) |
Jan 20, 2015 | 33.47 | 33.72 | 33.13 | 33.41 | 745,284 | +0.08(+0.23%) |
Jan 16, 2015 | 33.22 | 33.49 | 33.08 | 33.33 | 369,707 | +0.05(+0.14%) |
Jan 15, 2015 | 33.70 | 33.82 | 33.13 | 33.29 | 650,396 | -0.42(-1.24%) |
Jan 14, 2015 | 33.70 | 34.08 | 33.53 | 33.70 | 497,016 | -0.39(-1.14%) |
Jan 13, 2015 | 34.01 | 34.43 | 33.71 | 34.09 | 838,487 | +0.23(+0.69%) |
Jan 12, 2015 | 33.53 | 33.91 | 33.32 | 33.86 | 415,884 | +0.33(+0.97%) |
Jan 09, 2015 | 33.71 | 33.81 | 33.22 | 33.53 | 800,903 | -0.28(-0.82%) |
Jan 08, 2015 | 33.36 | 33.84 | 33.28 | 33.81 | 490,336 | +0.54(+1.63%) |
Jan 07, 2015 | 33.32 | 33.46 | 32.98 | 33.27 | 683,234 | +0.05(+0.14%) |
Jan 06, 2015 | 33.65 | 33.87 | 32.70 | 33.22 | 1,140,653 | -0.41(-1.22%) |
Jan 05, 2015 | 33.60 | 33.92 | 33.51 | 33.63 | 1,049,118 | +0.06(+0.18%) |