Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.43 | 34.43 | 34.33 | 34.37 | 19,812 | -0.77(-2.20%) |
Mar 30, 2015 | 35.14 | 35.14 | 35.14 | 35.14 | 926 | -0.01(-0.02%) |
Mar 27, 2015 | 35.01 | 35.15 | 35.01 | 35.15 | 2,164 | -0.09(-0.27%) |
Mar 26, 2015 | 35.08 | 35.41 | 35.08 | 35.24 | 3,066 | -0.57(-1.60%) |
Mar 25, 2015 | 37.26 | 37.26 | 35.82 | 35.82 | 4,811 | -0.89(-2.43%) |
Mar 24, 2015 | 36.71 | 36.71 | 36.71 | 36.71 | 1,074 | +0.02(+0.06%) |
Mar 23, 2015 | 36.69 | 36.69 | 36.69 | 36.69 | 1,120 | +1.01(+2.82%) |
Mar 20, 2015 | 35.66 | 35.68 | 35.66 | 35.68 | 2,924 | +1.24(+3.61%) |
Mar 19, 2015 | 34.47 | 34.47 | 34.43 | 34.43 | 1,708 | +0.58(+1.73%) |
Mar 18, 2015 | 33.68 | 33.85 | 33.68 | 33.85 | 10,998 | +0.27(+0.80%) |
Mar 17, 2015 | 33.38 | 33.58 | 33.38 | 33.58 | 7,960 | -0.01(-0.02%) |
Mar 16, 2015 | 33.80 | 33.80 | 33.59 | 33.59 | 23,900 | -0.65(-1.91%) |
Mar 13, 2015 | 32.76 | 34.24 | 32.76 | 34.24 | 4,555 | +1.16(+3.51%) |
Mar 12, 2015 | 33.36 | 33.36 | 33.08 | 33.08 | 2,302 | +0.56(+1.71%) |
Mar 11, 2015 | 32.52 | 32.52 | 32.52 | 32.52 | 390 | -1.81(-5.27%) |
Mar 10, 2015 | 32.80 | 34.33 | 32.70 | 34.33 | 21,954 | +0.43(+1.26%) |
Mar 09, 2015 | 34.69 | 34.69 | 33.89 | 33.90 | 12,627 | -0.53(-1.54%) |
Mar 06, 2015 | 35.73 | 36.05 | 34.43 | 34.43 | 2,782 | -2.00(-5.50%) |
Mar 05, 2015 | 35.25 | 36.44 | 34.77 | 36.44 | 9,234 | +0.08(+0.22%) |
Mar 03, 2015 | 36.56 | 36.61 | 34.90 | 36.36 | 784 | -0.39(-1.06%) |
Mar 02, 2015 | 36.82 | 36.82 | 35.30 | 36.75 | 38,217 | +0.32(+0.88%) |
Feb 27, 2015 | 36.50 | 36.98 | 36.43 | 36.43 | 14,677 | +1.18(+3.36%) |
Feb 25, 2015 | 35.45 | 35.45 | 35.24 | 35.24 | 467 | -0.15(-0.42%) |
Feb 24, 2015 | 35.10 | 35.10 | 35.10 | 35.39 | 935 | +0.02(+0.06%) |
Feb 23, 2015 | 35.47 | 35.54 | 35.37 | 35.37 | 8,225 | -0.13(-0.38%) |
Feb 20, 2015 | 34.38 | 35.51 | 34.38 | 35.51 | 26,193 | +0.84(+2.44%) |
Feb 18, 2015 | 34.40 | 34.74 | 34.40 | 34.66 | 76 | +0.69(+2.03%) |
Feb 17, 2015 | 34.02 | 34.15 | 33.97 | 33.97 | 5,494 | +0.59(+1.78%) |
Feb 12, 2015 | 33.38 | 33.38 | 33.38 | 33.38 | 3,693 | +0.90(+2.77%) |
Feb 11, 2015 | 32.63 | 32.63 | 32.48 | 32.48 | 10,435 | -0.44(-1.34%) |
Feb 10, 2015 | 32.58 | 32.92 | 32.57 | 32.92 | 1,219 | +0.37(+1.14%) |
Feb 09, 2015 | 32.52 | 32.55 | 32.23 | 32.55 | 6,550 | -0.34(-1.03%) |
Feb 06, 2015 | 32.89 | 32.89 | 32.89 | 32.89 | 778 | -0.16(-0.50%) |
Feb 05, 2015 | 33.30 | 33.30 | 33.05 | 33.05 | 1,376 | +1.33(+4.19%) |
Feb 02, 2015 | 32.06 | 31.73 | 31.73 | 31.73 | 63,105 | +0.05(+0.16%) |
Jan 30, 2015 | 31.67 | 31.67 | 31.67 | 31.67 | 2,773 | -0.51(-1.58%) |
Jan 29, 2015 | 31.92 | 32.18 | 31.92 | 32.18 | 19,562 | -0.08(-0.25%) |
Jan 27, 2015 | 32.26 | 32.26 | 32.26 | 32.26 | 237 | +0.00(+0.00%) |
Jan 26, 2015 | 32.27 | 32.27 | 32.26 | 32.26 | 3,102 | +0.62(+1.95%) |
Jan 23, 2015 | 32.32 | 32.32 | 31.58 | 31.65 | 29,936 | -0.44(-1.39%) |
Jan 22, 2015 | 31.51 | 32.09 | 31.51 | 32.09 | 2,536 | +0.69(+2.19%) |
Jan 21, 2015 | 31.69 | 31.69 | 31.40 | 31.40 | 2,388 | +0.63(+2.04%) |
Jan 16, 2015 | 31.16 | 31.16 | 30.78 | 30.78 | 18 | +1.02(+3.44%) |
Jan 14, 2015 | 29.66 | 29.79 | 29.66 | 29.75 | 3,216 | +0.18(+0.61%) |
Jan 13, 2015 | 29.57 | 29.57 | 29.57 | 29.57 | 563 | +0.07(+0.22%) |
Jan 12, 2015 | 29.51 | 29.51 | 29.51 | 29.51 | 501 | +0.79(+2.75%) |
Jan 07, 2015 | 28.72 | 28.72 | 28.72 | 28.72 | 240 | +0.00(+0.00%) |
Jan 06, 2015 | 29.28 | 29.29 | 28.70 | 28.72 | 307 | -2.51(-8.05%) |