Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.17 | 37.60 | 37.01 | 37.42 | 206,770 | -0.13(-0.34%) |
Mar 30, 2015 | 36.46 | 37.62 | 36.02 | 37.55 | 115,815 | +1.35(+3.74%) |
Mar 27, 2015 | 35.48 | 36.38 | 34.90 | 36.20 | 158,076 | +0.62(+1.75%) |
Mar 26, 2015 | 35.32 | 35.76 | 34.92 | 35.57 | 94,713 | +0.05(+0.14%) |
Mar 25, 2015 | 35.96 | 36.27 | 35.44 | 35.52 | 103,526 | -0.45(-1.26%) |
Mar 24, 2015 | 36.40 | 36.95 | 35.64 | 35.98 | 128,709 | -0.53(-1.46%) |
Mar 23, 2015 | 35.77 | 36.95 | 35.59 | 36.51 | 212,707 | +0.60(+1.68%) |
Mar 20, 2015 | 35.13 | 36.06 | 35.13 | 35.91 | 157,757 | +1.09(+3.12%) |
Mar 19, 2015 | 36.09 | 36.37 | 34.69 | 34.82 | 88,163 | -1.49(-4.11%) |
Mar 18, 2015 | 35.58 | 36.50 | 35.14 | 36.31 | 67,615 | +0.54(+1.52%) |
Mar 17, 2015 | 34.65 | 36.03 | 34.51 | 35.77 | 116,818 | +0.75(+2.14%) |
Mar 16, 2015 | 34.80 | 35.37 | 34.59 | 35.02 | 98,569 | +0.52(+1.52%) |
Mar 13, 2015 | 34.28 | 34.63 | 33.88 | 34.50 | 105,268 | +0.07(+0.20%) |
Mar 12, 2015 | 34.07 | 34.55 | 33.69 | 34.43 | 90,656 | +0.68(+2.02%) |
Mar 11, 2015 | 33.26 | 33.81 | 32.77 | 33.75 | 82,585 | +0.38(+1.12%) |
Mar 10, 2015 | 34.29 | 34.51 | 33.11 | 33.37 | 84,038 | -1.44(-4.14%) |
Mar 09, 2015 | 36.31 | 36.51 | 34.73 | 34.81 | 100,979 | -1.54(-4.24%) |
Mar 06, 2015 | 36.11 | 36.64 | 35.90 | 36.35 | 169,480 | -0.13(-0.35%) |
Mar 05, 2015 | 36.08 | 36.48 | 35.63 | 36.48 | 66,249 | +0.36(+0.98%) |
Mar 04, 2015 | 36.02 | 36.30 | 35.24 | 36.13 | 137,793 | -0.18(-0.49%) |
Mar 03, 2015 | 36.32 | 36.85 | 36.13 | 36.30 | 107,832 | -0.25(-0.68%) |
Mar 02, 2015 | 36.70 | 37.31 | 35.82 | 36.55 | 142,077 | -0.27(-0.72%) |
Feb 27, 2015 | 36.21 | 37.22 | 36.21 | 36.82 | 144,415 | +0.63(+1.75%) |
Feb 26, 2015 | 35.12 | 36.23 | 35.04 | 36.19 | 95,033 | +1.09(+3.09%) |
Feb 25, 2015 | 35.40 | 35.63 | 34.85 | 35.10 | 91,196 | -0.32(-0.89%) |
Feb 24, 2015 | 34.42 | 35.48 | 34.42 | 35.42 | 150,295 | +0.96(+2.78%) |
Feb 23, 2015 | 33.76 | 35.11 | 33.42 | 34.46 | 140,367 | +0.70(+2.08%) |
Feb 20, 2015 | 35.07 | 36.01 | 32.64 | 33.76 | 215,254 | -1.32(-3.77%) |
Feb 19, 2015 | 35.19 | 35.77 | 34.92 | 35.08 | 109,042 | -0.31(-0.87%) |
Feb 18, 2015 | 34.90 | 35.52 | 34.90 | 35.39 | 112,288 | +0.46(+1.33%) |
Feb 17, 2015 | 34.45 | 35.24 | 34.16 | 34.92 | 131,816 | +0.66(+1.93%) |
Feb 13, 2015 | 33.97 | 34.26 | 34.26 | 34.26 | 98,851 | +0.97(+2.91%) |
Feb 12, 2015 | 32.52 | 33.33 | 32.47 | 33.29 | 136,991 | +1.13(+3.50%) |
Feb 11, 2015 | 32.65 | 32.73 | 31.34 | 32.17 | 118,439 | -0.47(-1.45%) |
Feb 10, 2015 | 33.34 | 33.34 | 32.28 | 32.64 | 99,371 | -0.44(-1.34%) |
Feb 09, 2015 | 32.42 | 33.69 | 32.09 | 33.09 | 76,290 | +0.44(+1.36%) |
Feb 06, 2015 | 32.33 | 33.05 | 32.30 | 32.64 | 86,315 | +0.40(+1.26%) |
Feb 05, 2015 | 31.96 | 32.58 | 31.70 | 32.24 | 68,264 | +0.47(+1.49%) |
Feb 04, 2015 | 31.95 | 32.25 | 31.71 | 31.76 | 96,799 | -0.44(-1.38%) |
Feb 03, 2015 | 31.87 | 32.82 | 31.87 | 32.21 | 101,330 | +0.58(+1.84%) |
Feb 02, 2015 | 30.43 | 31.65 | 30.43 | 31.62 | 93,918 | +1.38(+4.57%) |
Jan 30, 2015 | 31.18 | 31.36 | 30.19 | 30.24 | 88,645 | -1.32(-4.19%) |
Jan 29, 2015 | 31.14 | 31.63 | 30.99 | 31.57 | 213,267 | +0.39(+1.27%) |
Jan 28, 2015 | 31.65 | 31.65 | 30.93 | 31.17 | 119,977 | -0.22(-0.69%) |
Jan 27, 2015 | 31.10 | 31.59 | 30.85 | 31.39 | 108,910 | -0.14(-0.44%) |
Jan 26, 2015 | 31.18 | 31.66 | 30.76 | 31.53 | 83,859 | +0.46(+1.49%) |
Jan 23, 2015 | 30.75 | 31.20 | 30.32 | 31.06 | 155,516 | +0.19(+0.61%) |
Jan 22, 2015 | 30.35 | 31.07 | 30.15 | 30.87 | 112,329 | +0.80(+2.66%) |
Jan 21, 2015 | 29.39 | 30.15 | 28.99 | 30.07 | 121,245 | +0.47(+1.60%) |
Jan 20, 2015 | 31.46 | 31.49 | 29.25 | 29.60 | 304,213 | -1.77(-5.63%) |
Jan 16, 2015 | 31.11 | 31.81 | 31.06 | 31.37 | 315,286 | +0.15(+0.47%) |
Jan 15, 2015 | 31.31 | 31.82 | 30.77 | 31.22 | 193,350 | -0.10(-0.32%) |
Jan 14, 2015 | 31.90 | 32.14 | 30.86 | 31.32 | 106,129 | -1.23(-3.79%) |
Jan 13, 2015 | 32.49 | 33.33 | 31.92 | 32.55 | 113,848 | +0.40(+1.26%) |
Jan 12, 2015 | 33.07 | 33.08 | 31.60 | 32.15 | 158,968 | -1.04(-3.12%) |
Jan 09, 2015 | 34.06 | 34.46 | 32.78 | 33.18 | 153,814 | -1.00(-2.92%) |
Jan 08, 2015 | 34.55 | 35.05 | 34.06 | 34.18 | 157,482 | -0.04(-0.12%) |
Jan 07, 2015 | 34.57 | 34.80 | 33.64 | 34.22 | 76,213 | +0.04(+0.12%) |
Jan 06, 2015 | 34.96 | 35.17 | 33.75 | 34.18 | 95,835 | -0.80(-2.29%) |
Jan 05, 2015 | 35.93 | 36.08 | 34.44 | 34.98 | 103,788 | -1.30(-3.59%) |