Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.95 | 36.10 | 35.93 | 36.00 | 10,702 | +0.00(+0.00%) |
Mar 30, 2015 | 35.66 | 36.02 | 35.66 | 36.00 | 36,747 | +0.49(+1.37%) |
Mar 27, 2015 | 35.34 | 35.55 | 35.29 | 35.52 | 75,719 | +0.27(+0.76%) |
Mar 26, 2015 | 35.13 | 35.31 | 34.90 | 35.25 | 14,513 | -0.07(-0.19%) |
Mar 25, 2015 | 36.15 | 36.15 | 35.29 | 35.32 | 19,135 | -0.79(-2.18%) |
Mar 24, 2015 | 36.45 | 36.47 | 36.10 | 36.10 | 10,296 | -0.42(-1.15%) |
Mar 23, 2015 | 36.72 | 36.76 | 36.52 | 36.52 | 14,403 | -0.23(-0.62%) |
Mar 20, 2015 | 36.69 | 36.81 | 36.63 | 36.75 | 9,081 | +0.22(+0.60%) |
Mar 19, 2015 | 36.63 | 36.73 | 36.53 | 36.53 | 6,918 | -0.16(-0.44%) |
Mar 18, 2015 | 36.34 | 36.69 | 36.27 | 36.69 | 5,942 | +0.30(+0.81%) |
Mar 17, 2015 | 36.37 | 36.48 | 36.36 | 36.40 | 6,399 | -0.16(-0.44%) |
Mar 16, 2015 | 36.18 | 36.56 | 36.18 | 36.56 | 13,166 | +0.56(+1.56%) |
Mar 13, 2015 | 36.27 | 36.27 | 35.81 | 36.00 | 24,272 | -0.30(-0.82%) |
Mar 12, 2015 | 36.13 | 36.30 | 36.11 | 36.29 | 9,973 | +0.09(+0.24%) |
Mar 11, 2015 | 36.22 | 36.26 | 36.04 | 36.21 | 5,871 | +0.12(+0.34%) |
Mar 10, 2015 | 36.59 | 36.59 | 36.08 | 36.08 | 13,034 | -0.55(-1.51%) |
Mar 09, 2015 | 36.56 | 36.72 | 36.50 | 36.63 | 8,724 | +0.13(+0.37%) |
Mar 06, 2015 | 36.53 | 36.64 | 36.43 | 36.50 | 6,275 | -0.09(-0.23%) |
Mar 05, 2015 | 36.69 | 36.71 | 36.49 | 36.59 | 7,355 | -0.02(-0.05%) |
Mar 04, 2015 | 36.83 | 36.95 | 36.57 | 36.61 | 9,929 | -0.34(-0.93%) |
Mar 03, 2015 | 37.24 | 37.24 | 36.95 | 36.95 | 10,439 | -0.33(-0.89%) |
Mar 02, 2015 | 36.91 | 37.29 | 36.91 | 37.28 | 34,124 | +0.37(+1.01%) |
Feb 27, 2015 | 37.02 | 37.02 | 36.82 | 36.91 | 11,026 | +0.03(+0.08%) |
Feb 26, 2015 | 36.80 | 37.01 | 36.78 | 36.88 | 13,143 | +0.12(+0.34%) |
Feb 25, 2015 | 36.55 | 36.76 | 36.44 | 36.76 | 30,032 | +0.21(+0.57%) |
Feb 24, 2015 | 36.31 | 36.55 | 36.21 | 36.55 | 14,295 | +0.35(+0.97%) |
Feb 23, 2015 | 36.62 | 36.62 | 36.20 | 36.20 | 9,789 | -0.43(-1.17%) |
Feb 20, 2015 | 36.25 | 36.64 | 36.19 | 36.63 | 8,796 | +0.25(+0.69%) |
Feb 19, 2015 | 36.22 | 36.44 | 36.22 | 36.37 | 7,373 | +0.21(+0.57%) |
Feb 18, 2015 | 36.08 | 36.19 | 35.98 | 36.17 | 9,388 | +0.15(+0.42%) |
Feb 17, 2015 | 36.12 | 36.12 | 35.86 | 36.02 | 12,554 | -0.06(-0.16%) |
Feb 13, 2015 | 35.94 | 36.07 | 36.07 | 36.07 | 18,781 | +0.28(+0.77%) |
Feb 12, 2015 | 35.52 | 35.87 | 35.42 | 35.80 | 21,100 | +0.63(+1.79%) |
Feb 11, 2015 | 35.12 | 35.25 | 35.04 | 35.17 | 19,168 | +0.11(+0.31%) |
Feb 10, 2015 | 34.85 | 35.12 | 34.75 | 35.06 | 18,512 | +0.45(+1.31%) |
Feb 09, 2015 | 34.69 | 34.83 | 34.55 | 34.60 | 19,210 | +0.13(+0.39%) |
Feb 06, 2015 | 34.63 | 34.70 | 34.43 | 34.47 | 17,994 | +0.10(+0.28%) |
Feb 05, 2015 | 34.00 | 34.39 | 34.00 | 34.38 | 25,258 | +0.51(+1.49%) |
Feb 04, 2015 | 34.01 | 34.31 | 33.82 | 33.87 | 2,878,833 | -0.25(-0.73%) |
Feb 03, 2015 | 33.73 | 34.14 | 33.73 | 34.12 | 126,475 | +0.49(+1.44%) |
Feb 02, 2015 | 33.34 | 33.69 | 32.95 | 33.63 | 33,704 | +0.31(+0.94%) |
Jan 30, 2015 | 33.83 | 33.91 | 33.32 | 33.32 | 24,967 | -0.72(-2.12%) |
Jan 29, 2015 | 34.02 | 34.07 | 33.52 | 34.04 | 41,210 | -0.14(-0.40%) |
Jan 28, 2015 | 34.74 | 34.93 | 34.18 | 34.18 | 21,517 | -0.20(-0.58%) |
Jan 27, 2015 | 34.34 | 34.45 | 33.99 | 34.38 | 43,097 | -0.21(-0.61%) |
Jan 26, 2015 | 34.28 | 34.62 | 34.28 | 34.59 | 5,082 | +0.01(+0.03%) |
Jan 23, 2015 | 34.50 | 34.74 | 34.50 | 34.58 | 14,337 | +0.28(+0.81%) |
Jan 22, 2015 | 33.99 | 34.30 | 33.69 | 34.30 | 21,488 | +0.00(+0.00%) |
Jan 21, 2015 | 34.13 | 34.40 | 34.00 | 34.30 | 13,957 | +0.08(+0.22%) |
Jan 20, 2015 | 34.39 | 34.39 | 34.07 | 34.22 | 12,999 | +0.05(+0.14%) |
Jan 16, 2015 | 33.70 | 34.18 | 34.18 | 34.18 | 12,276 | +0.39(+1.16%) |
Jan 15, 2015 | 34.51 | 34.51 | 33.77 | 33.79 | 9,084 | -0.69(-1.99%) |
Jan 14, 2015 | 34.28 | 34.53 | 34.03 | 34.47 | 16,834 | -0.11(-0.33%) |
Jan 13, 2015 | 34.76 | 35.32 | 34.38 | 34.59 | 14,981 | -0.05(-0.14%) |
Jan 12, 2015 | 35.02 | 35.02 | 34.49 | 34.63 | 31,853 | -0.35(-1.01%) |
Jan 09, 2015 | 35.32 | 35.32 | 34.86 | 34.99 | 11,004 | -0.15(-0.43%) |
Jan 08, 2015 | 34.80 | 35.33 | 34.80 | 35.14 | 19,029 | +0.61(+1.77%) |
Jan 07, 2015 | 34.56 | 34.61 | 34.36 | 34.53 | 12,012 | +0.29(+0.83%) |
Jan 06, 2015 | 34.81 | 34.86 | 34.16 | 34.24 | 126,354 | -0.60(-1.72%) |
Jan 05, 2015 | 35.06 | 35.18 | 34.73 | 34.84 | 15,743 | -0.43(-1.22%) |