Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 39.71 | 39.71 | 38.33 | 38.69 | 789,270 | -1.02(-2.57%) |
Mar 30, 2015 | 39.93 | 40.05 | 38.61 | 39.71 | 820,745 | +0.07(+0.16%) |
Mar 27, 2015 | 39.10 | 39.82 | 38.67 | 39.64 | 583,309 | +0.59(+1.51%) |
Mar 26, 2015 | 38.73 | 39.38 | 38.07 | 39.05 | 687,196 | +0.25(+0.65%) |
Mar 25, 2015 | 38.68 | 39.73 | 38.53 | 38.80 | 718,096 | -0.15(-0.38%) |
Mar 24, 2015 | 39.36 | 39.89 | 38.62 | 38.95 | 651,108 | -0.24(-0.62%) |
Mar 23, 2015 | 38.69 | 40.03 | 38.40 | 39.19 | 728,483 | +0.27(+0.70%) |
Mar 20, 2015 | 38.72 | 39.88 | 38.46 | 38.92 | 996,852 | +0.24(+0.63%) |
Mar 19, 2015 | 38.25 | 38.70 | 36.94 | 38.68 | 995,208 | +1.19(+3.17%) |
Mar 18, 2015 | 36.82 | 37.55 | 35.63 | 37.49 | 1,145,755 | +0.29(+0.78%) |
Mar 17, 2015 | 36.10 | 37.29 | 35.96 | 37.20 | 633,944 | +1.23(+3.43%) |
Mar 16, 2015 | 35.58 | 36.10 | 34.83 | 35.97 | 497,880 | +0.24(+0.68%) |
Mar 13, 2015 | 35.00 | 35.78 | 34.79 | 35.72 | 356,939 | +0.40(+1.14%) |
Mar 12, 2015 | 34.81 | 35.39 | 34.71 | 35.32 | 379,043 | +0.50(+1.45%) |
Mar 11, 2015 | 34.49 | 34.90 | 34.24 | 34.82 | 266,667 | +0.44(+1.28%) |
Mar 10, 2015 | 34.52 | 34.81 | 34.02 | 34.38 | 432,384 | -0.41(-1.18%) |
Mar 09, 2015 | 36.60 | 36.60 | 34.73 | 34.79 | 576,946 | -1.68(-4.61%) |
Mar 06, 2015 | 36.70 | 36.82 | 35.39 | 36.47 | 546,406 | -0.22(-0.60%) |
Mar 05, 2015 | 36.73 | 37.01 | 36.16 | 36.69 | 494,194 | +0.36(+0.99%) |
Mar 04, 2015 | 35.76 | 36.52 | 35.64 | 36.33 | 455,558 | +0.69(+1.94%) |
Mar 03, 2015 | 34.59 | 35.94 | 34.58 | 35.64 | 501,809 | +0.67(+1.93%) |
Mar 02, 2015 | 34.93 | 35.78 | 34.63 | 34.97 | 614,044 | -0.19(-0.53%) |
Feb 27, 2015 | 34.72 | 35.86 | 34.36 | 35.15 | 1,233,108 | +1.45(+4.30%) |
Feb 26, 2015 | 34.50 | 35.11 | 32.50 | 33.71 | 1,676,470 | -1.73(-4.88%) |
Feb 25, 2015 | 35.29 | 35.81 | 35.00 | 35.43 | 870,550 | -0.48(-1.33%) |
Feb 24, 2015 | 35.51 | 36.00 | 34.83 | 35.91 | 673,114 | +0.62(+1.75%) |
Feb 23, 2015 | 34.13 | 35.41 | 34.13 | 35.29 | 778,901 | +1.02(+2.97%) |
Feb 20, 2015 | 33.80 | 34.58 | 33.76 | 34.28 | 454,518 | +0.39(+1.16%) |
Feb 19, 2015 | 34.81 | 35.53 | 33.66 | 33.88 | 435,062 | -1.22(-3.49%) |
Feb 18, 2015 | 34.99 | 35.77 | 34.72 | 35.11 | 562,647 | +0.09(+0.27%) |
Feb 17, 2015 | 33.28 | 35.29 | 32.88 | 35.01 | 1,117,932 | +1.64(+4.90%) |
Feb 13, 2015 | 31.13 | 33.38 | 33.38 | 33.38 | 1,221,660 | +2.17(+6.95%) |
Feb 12, 2015 | 31.47 | 31.69 | 31.04 | 31.21 | 339,723 | -0.35(-1.10%) |
Feb 11, 2015 | 31.70 | 32.31 | 31.32 | 31.55 | 462,151 | +0.00(+0.00%) |
Feb 10, 2015 | 31.63 | 31.63 | 30.85 | 31.55 | 479,635 | +0.76(+2.46%) |
Feb 09, 2015 | 30.82 | 31.67 | 30.40 | 30.80 | 564,315 | -0.04(-0.12%) |
Feb 06, 2015 | 31.34 | 31.48 | 30.67 | 30.83 | 282,257 | -0.36(-1.14%) |
Feb 05, 2015 | 31.54 | 31.96 | 31.03 | 31.19 | 414,997 | -0.36(-1.13%) |
Feb 04, 2015 | 30.72 | 31.65 | 30.52 | 31.55 | 713,662 | +0.83(+2.71%) |
Feb 03, 2015 | 29.97 | 30.71 | 29.52 | 30.71 | 549,626 | +0.82(+2.75%) |
Feb 02, 2015 | 30.44 | 30.62 | 29.31 | 29.89 | 570,504 | +0.12(+0.41%) |
Jan 30, 2015 | 29.96 | 30.41 | 29.55 | 29.77 | 854,845 | -0.31(-1.03%) |
Jan 29, 2015 | 30.86 | 31.08 | 29.83 | 30.08 | 499,055 | -0.46(-1.50%) |
Jan 28, 2015 | 31.50 | 31.88 | 30.41 | 30.54 | 796,331 | -1.44(-4.50%) |
Jan 27, 2015 | 32.37 | 32.86 | 31.91 | 31.98 | 408,570 | -0.91(-2.76%) |
Jan 26, 2015 | 31.77 | 33.14 | 31.77 | 32.88 | 715,617 | +0.95(+2.99%) |
Jan 23, 2015 | 31.22 | 32.13 | 31.17 | 31.93 | 740,285 | +0.59(+1.89%) |
Jan 22, 2015 | 30.85 | 31.44 | 29.74 | 31.34 | 1,406,111 | -0.18(-0.58%) |
Jan 21, 2015 | 31.46 | 31.57 | 30.85 | 31.52 | 761,758 | +0.10(+0.33%) |
Jan 20, 2015 | 32.27 | 32.40 | 30.73 | 31.41 | 1,074,218 | -0.54(-1.70%) |
Jan 16, 2015 | 31.46 | 32.33 | 31.42 | 31.96 | 761,514 | +0.19(+0.59%) |
Jan 15, 2015 | 32.52 | 33.01 | 31.46 | 31.77 | 705,752 | -0.74(-2.27%) |
Jan 14, 2015 | 32.09 | 32.74 | 31.25 | 32.51 | 610,755 | +0.00(+0.00%) |
Jan 13, 2015 | 33.42 | 34.43 | 32.26 | 32.51 | 705,996 | -0.52(-1.58%) |
Jan 12, 2015 | 32.10 | 33.60 | 31.59 | 33.03 | 890,998 | +0.96(+3.00%) |
Jan 09, 2015 | 32.41 | 32.73 | 31.32 | 32.07 | 847,866 | -0.96(-2.92%) |
Jan 08, 2015 | 30.14 | 33.19 | 29.94 | 33.03 | 1,336,064 | +3.11(+10.41%) |
Jan 07, 2015 | 29.72 | 30.27 | 29.07 | 29.92 | 672,239 | +0.81(+2.79%) |
Jan 06, 2015 | 30.10 | 30.55 | 28.70 | 29.11 | 808,425 | -0.82(-2.75%) |
Jan 05, 2015 | 30.50 | 30.58 | 29.14 | 29.93 | 747,450 | -0.68(-2.23%) |