Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.35 | 35.86 | 35.20 | 35.57 | 767,326 | +0.08(+0.23%) |
Mar 30, 2015 | 35.29 | 35.81 | 35.29 | 35.49 | 1,077,261 | +0.25(+0.71%) |
Mar 27, 2015 | 35.37 | 35.75 | 34.54 | 35.24 | 1,645,839 | -0.31(-0.87%) |
Mar 26, 2015 | 35.18 | 36.36 | 34.11 | 35.55 | 9,127,890 | +3.33(+10.34%) |
Mar 25, 2015 | 32.92 | 33.08 | 31.82 | 32.22 | 2,246,533 | -0.47(-1.44%) |
Mar 24, 2015 | 33.60 | 33.61 | 32.57 | 32.69 | 1,696,820 | -0.48(-1.45%) |
Mar 23, 2015 | 32.01 | 33.19 | 31.69 | 33.17 | 1,572,783 | +1.31(+4.11%) |
Mar 20, 2015 | 31.32 | 32.36 | 31.32 | 31.86 | 1,575,823 | +0.49(+1.56%) |
Mar 19, 2015 | 30.21 | 31.61 | 30.21 | 31.37 | 1,284,243 | +0.95(+3.12%) |
Mar 18, 2015 | 30.61 | 30.69 | 30.14 | 30.42 | 1,247,532 | -0.23(-0.75%) |
Mar 17, 2015 | 30.46 | 30.86 | 30.30 | 30.65 | 1,169,637 | +0.05(+0.18%) |
Mar 16, 2015 | 31.17 | 31.37 | 30.33 | 30.59 | 1,077,982 | -0.50(-1.59%) |
Mar 13, 2015 | 30.69 | 31.20 | 30.33 | 31.09 | 1,283,416 | +0.40(+1.30%) |
Mar 12, 2015 | 29.56 | 30.83 | 29.18 | 30.69 | 3,354,033 | +1.71(+5.90%) |
Mar 11, 2015 | 29.21 | 30.28 | 28.82 | 28.98 | 2,854,429 | +0.40(+1.40%) |
Mar 10, 2015 | 28.65 | 28.92 | 28.51 | 28.58 | 1,849,015 | -0.30(-1.04%) |
Mar 09, 2015 | 29.24 | 29.44 | 28.84 | 28.88 | 1,139,991 | -0.22(-0.76%) |
Mar 06, 2015 | 29.75 | 30.05 | 29.00 | 29.10 | 1,368,163 | -0.81(-2.71%) |
Mar 05, 2015 | 30.95 | 31.04 | 29.87 | 29.91 | 1,043,089 | -1.05(-3.39%) |
Mar 04, 2015 | 31.40 | 31.42 | 30.93 | 30.96 | 478,513 | -0.45(-1.43%) |
Mar 03, 2015 | 31.55 | 31.78 | 31.28 | 31.41 | 425,017 | -0.34(-1.07%) |
Mar 02, 2015 | 31.76 | 31.94 | 31.46 | 31.75 | 637,074 | +0.02(+0.05%) |
Feb 27, 2015 | 32.08 | 32.28 | 31.56 | 31.73 | 839,496 | -0.37(-1.14%) |
Feb 26, 2015 | 32.42 | 32.64 | 31.98 | 32.10 | 535,818 | -0.30(-0.93%) |
Feb 25, 2015 | 32.20 | 32.55 | 32.20 | 32.40 | 926,898 | +0.31(+0.97%) |
Feb 24, 2015 | 31.89 | 32.44 | 31.80 | 32.09 | 686,431 | +0.24(+0.75%) |
Feb 23, 2015 | 32.22 | 32.53 | 31.71 | 31.85 | 662,274 | -0.37(-1.15%) |
Feb 20, 2015 | 32.29 | 32.51 | 32.01 | 32.22 | 437,178 | +0.02(+0.06%) |
Feb 19, 2015 | 32.70 | 32.96 | 32.17 | 32.20 | 483,080 | -0.52(-1.59%) |
Feb 18, 2015 | 32.86 | 33.13 | 32.39 | 32.72 | 371,147 | -0.24(-0.73%) |
Feb 17, 2015 | 32.99 | 33.17 | 31.93 | 32.96 | 749,659 | -0.05(-0.15%) |
Feb 13, 2015 | 32.88 | 33.01 | 33.01 | 33.01 | 770,000 | +0.11(+0.33%) |
Feb 12, 2015 | 33.36 | 33.55 | 32.65 | 32.90 | 722,510 | -0.33(-0.99%) |
Feb 11, 2015 | 33.79 | 34.20 | 32.29 | 33.23 | 1,657,581 | -0.57(-1.67%) |
Feb 10, 2015 | 33.57 | 34.05 | 33.38 | 33.80 | 494,123 | +0.39(+1.15%) |
Feb 09, 2015 | 33.75 | 34.25 | 33.30 | 33.41 | 659,383 | -0.37(-1.10%) |
Feb 06, 2015 | 33.92 | 34.12 | 33.46 | 33.78 | 627,873 | -0.12(-0.35%) |
Feb 05, 2015 | 33.99 | 34.11 | 33.69 | 33.90 | 557,629 | +0.11(+0.33%) |
Feb 04, 2015 | 33.64 | 34.06 | 33.53 | 33.79 | 621,479 | -0.16(-0.47%) |
Feb 03, 2015 | 33.76 | 34.16 | 33.27 | 33.95 | 703,614 | +0.25(+0.74%) |
Feb 02, 2015 | 33.35 | 34.06 | 32.64 | 33.70 | 1,252,398 | +0.38(+1.14%) |
Jan 30, 2015 | 34.01 | 34.31 | 33.14 | 33.32 | 912,298 | -0.95(-2.77%) |
Jan 29, 2015 | 33.97 | 34.44 | 33.62 | 34.27 | 592,000 | +0.34(+1.00%) |
Jan 28, 2015 | 34.56 | 34.70 | 33.74 | 33.93 | 805,710 | -0.49(-1.42%) |
Jan 27, 2015 | 34.06 | 34.82 | 33.96 | 34.42 | 883,611 | +0.02(+0.06%) |
Jan 26, 2015 | 34.07 | 34.75 | 34.00 | 34.40 | 899,502 | +0.26(+0.76%) |
Jan 23, 2015 | 33.58 | 34.35 | 33.44 | 34.14 | 944,853 | +0.64(+1.91%) |
Jan 22, 2015 | 33.06 | 33.67 | 32.74 | 33.50 | 992,071 | +0.70(+2.13%) |
Jan 21, 2015 | 33.27 | 33.73 | 32.77 | 32.80 | 1,027,503 | -0.45(-1.35%) |
Jan 20, 2015 | 33.99 | 34.11 | 32.75 | 33.25 | 1,407,584 | -0.73(-2.15%) |
Jan 16, 2015 | 33.20 | 34.18 | 32.92 | 33.98 | 1,026,625 | +0.66(+1.98%) |
Jan 15, 2015 | 34.59 | 34.86 | 32.97 | 33.32 | 1,258,580 | -1.23(-3.56%) |
Jan 14, 2015 | 32.12 | 34.59 | 32.01 | 34.55 | 2,274,825 | +1.35(+4.07%) |
Jan 13, 2015 | 34.74 | 34.93 | 32.55 | 33.20 | 2,726,705 | -1.23(-3.57%) |
Jan 12, 2015 | 34.96 | 35.16 | 34.38 | 34.43 | 2,204,504 | -0.75(-2.13%) |
Jan 09, 2015 | 36.98 | 37.67 | 34.87 | 35.18 | 10,067,080 | -8.45(-19.36%) |
Jan 08, 2015 | 42.57 | 43.75 | 41.80 | 43.62 | 2,228,100 | +1.23(+2.91%) |
Jan 07, 2015 | 40.57 | 42.84 | 40.00 | 42.39 | 1,664,145 | +2.07(+5.13%) |
Jan 06, 2015 | 40.35 | 40.61 | 38.92 | 40.32 | 937,074 | -0.13(-0.32%) |
Jan 05, 2015 | 39.43 | 40.87 | 39.18 | 40.45 | 1,319,234 | +0.53(+1.33%) |