Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.67 | 34.70 | 34.42 | 34.49 | 326,021 | -0.33(-0.94%) |
Mar 30, 2015 | 34.60 | 34.83 | 34.53 | 34.82 | 160,819 | +0.41(+1.18%) |
Mar 27, 2015 | 34.01 | 34.47 | 33.94 | 34.42 | 102,681 | +0.46(+1.36%) |
Mar 26, 2015 | 33.73 | 34.07 | 33.49 | 33.95 | 233,747 | -0.08(-0.23%) |
Mar 25, 2015 | 35.14 | 35.14 | 34.02 | 34.03 | 233,716 | -1.09(-3.10%) |
Mar 24, 2015 | 35.37 | 35.39 | 35.11 | 35.12 | 87,389 | -0.24(-0.68%) |
Mar 23, 2015 | 35.53 | 35.53 | 35.36 | 35.36 | 102,080 | -0.13(-0.38%) |
Mar 20, 2015 | 35.34 | 35.55 | 35.31 | 35.50 | 92,289 | +0.32(+0.90%) |
Mar 19, 2015 | 35.06 | 35.24 | 35.06 | 35.18 | 161,575 | +0.06(+0.16%) |
Mar 18, 2015 | 34.70 | 35.28 | 34.54 | 35.12 | 139,599 | +0.36(+1.03%) |
Mar 17, 2015 | 34.55 | 34.81 | 34.55 | 34.77 | 96,211 | -0.03(-0.08%) |
Mar 16, 2015 | 34.42 | 34.81 | 34.42 | 34.79 | 114,373 | +0.47(+1.38%) |
Mar 13, 2015 | 34.36 | 34.47 | 34.06 | 34.32 | 105,369 | -0.08(-0.22%) |
Mar 12, 2015 | 34.17 | 34.41 | 33.98 | 34.40 | 155,548 | +0.18(+0.54%) |
Mar 11, 2015 | 34.27 | 34.43 | 34.16 | 34.22 | 127,478 | +0.04(+0.11%) |
Mar 10, 2015 | 34.58 | 34.58 | 34.17 | 34.18 | 156,810 | -0.61(-1.75%) |
Mar 09, 2015 | 34.81 | 34.83 | 34.62 | 34.78 | 102,147 | +0.09(+0.25%) |
Mar 06, 2015 | 35.06 | 35.13 | 34.65 | 34.70 | 133,401 | -0.47(-1.33%) |
Mar 05, 2015 | 35.24 | 35.24 | 35.04 | 35.16 | 120,148 | +0.04(+0.12%) |
Mar 04, 2015 | 35.20 | 35.28 | 34.90 | 35.12 | 157,003 | -0.15(-0.44%) |
Mar 03, 2015 | 35.56 | 35.56 | 35.19 | 35.28 | 395,842 | -0.35(-0.97%) |
Mar 02, 2015 | 35.26 | 35.66 | 35.20 | 35.62 | 1,021,514 | +0.54(+1.54%) |
Feb 27, 2015 | 35.32 | 35.32 | 35.05 | 35.08 | 568,429 | -0.27(-0.76%) |
Feb 26, 2015 | 35.31 | 35.54 | 35.23 | 35.35 | 83,963 | +0.14(+0.41%) |
Feb 25, 2015 | 35.20 | 35.30 | 35.10 | 35.21 | 182,308 | -0.07(-0.19%) |
Feb 24, 2015 | 35.09 | 35.29 | 35.00 | 35.28 | 83,769 | +0.19(+0.55%) |
Feb 23, 2015 | 35.23 | 35.23 | 35.00 | 35.08 | 76,671 | -0.16(-0.47%) |
Feb 20, 2015 | 34.93 | 35.25 | 34.76 | 35.25 | 163,871 | +0.27(+0.77%) |
Feb 19, 2015 | 34.79 | 35.02 | 34.72 | 34.98 | 134,711 | +0.17(+0.50%) |
Feb 18, 2015 | 34.70 | 34.87 | 34.64 | 34.80 | 411,571 | +0.05(+0.14%) |
Feb 17, 2015 | 34.76 | 34.78 | 34.58 | 34.76 | 169,277 | -0.01(-0.03%) |
Feb 13, 2015 | 34.49 | 34.77 | 34.77 | 34.77 | 185,461 | +0.43(+1.26%) |
Feb 12, 2015 | 34.00 | 34.34 | 33.97 | 34.33 | 174,227 | +0.57(+1.69%) |
Feb 11, 2015 | 33.59 | 33.87 | 33.59 | 33.76 | 449,940 | +0.13(+0.40%) |
Feb 10, 2015 | 33.32 | 33.66 | 33.15 | 33.63 | 191,858 | +0.48(+1.46%) |
Feb 09, 2015 | 33.19 | 33.30 | 33.06 | 33.14 | 262,146 | -0.18(-0.55%) |
Feb 06, 2015 | 33.33 | 33.62 | 33.24 | 33.33 | 526,942 | +0.10(+0.29%) |
Feb 05, 2015 | 33.12 | 33.26 | 32.96 | 33.23 | 249,483 | +0.31(+0.94%) |
Feb 04, 2015 | 32.75 | 33.12 | 32.75 | 32.92 | 402,659 | +0.06(+0.17%) |
Feb 03, 2015 | 32.36 | 32.87 | 32.34 | 32.86 | 5,100,534 | +0.59(+1.82%) |
Feb 02, 2015 | 32.16 | 32.33 | 31.56 | 32.28 | 10,449,123 | +0.12(+0.36%) |
Jan 30, 2015 | 32.49 | 32.53 | 32.12 | 32.16 | 276,307 | -0.54(-1.65%) |
Jan 29, 2015 | 32.41 | 32.74 | 32.08 | 32.70 | 238,160 | +0.30(+0.92%) |
Jan 28, 2015 | 32.98 | 33.12 | 32.35 | 32.40 | 241,222 | -0.07(-0.21%) |
Jan 27, 2015 | 32.55 | 32.75 | 32.21 | 32.47 | 301,131 | -0.52(-1.58%) |
Jan 26, 2015 | 32.86 | 33.02 | 32.61 | 32.99 | 339,347 | +0.07(+0.21%) |
Jan 23, 2015 | 32.84 | 33.07 | 32.74 | 32.92 | 393,726 | +0.08(+0.24%) |
Jan 22, 2015 | 32.42 | 32.88 | 32.10 | 32.85 | 485,732 | +0.34(+1.04%) |
Jan 21, 2015 | 32.31 | 32.61 | 32.10 | 32.51 | 2,952,388 | +0.16(+0.51%) |
Jan 20, 2015 | 32.32 | 32.43 | 32.00 | 32.34 | 840,778 | +0.10(+0.30%) |
Jan 16, 2015 | 31.64 | 32.27 | 31.60 | 32.25 | 626,672 | +0.50(+1.58%) |
Jan 15, 2015 | 32.41 | 32.55 | 31.72 | 31.75 | 258,077 | -0.52(-1.61%) |
Jan 14, 2015 | 32.09 | 32.42 | 31.92 | 32.27 | 487,480 | -0.24(-0.74%) |
Jan 13, 2015 | 32.85 | 33.28 | 32.21 | 32.51 | 303,876 | -0.09(-0.27%) |
Jan 12, 2015 | 33.09 | 33.09 | 32.50 | 32.59 | 341,680 | -0.47(-1.43%) |
Jan 09, 2015 | 33.30 | 33.33 | 32.84 | 33.07 | 362,490 | -0.11(-0.32%) |
Jan 08, 2015 | 32.63 | 33.27 | 32.63 | 33.17 | 258,964 | +0.81(+2.50%) |
Jan 07, 2015 | 32.24 | 32.48 | 32.17 | 32.36 | 240,623 | +0.29(+0.90%) |
Jan 06, 2015 | 32.62 | 32.66 | 31.88 | 32.07 | 1,383,014 | -0.55(-1.69%) |
Jan 05, 2015 | 32.99 | 33.02 | 32.52 | 32.62 | 1,728,611 | -0.56(-1.69%) |