Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.48 | 35.95 | 35.31 | 35.89 | 44,894 | +0.14(+0.39%) |
Mar 30, 2015 | 34.91 | 35.97 | 34.91 | 35.75 | 17,609 | +0.74(+2.11%) |
Mar 27, 2015 | 34.87 | 35.10 | 34.78 | 35.01 | 21,821 | +0.21(+0.60%) |
Mar 26, 2015 | 34.99 | 34.99 | 34.99 | 34.80 | 33,517 | -0.31(-0.88%) |
Mar 25, 2015 | 35.60 | 35.60 | 35.00 | 35.11 | 23,443 | -0.49(-1.38%) |
Mar 24, 2015 | 35.74 | 35.77 | 35.50 | 35.60 | 14,237 | -0.02(-0.06%) |
Mar 23, 2015 | 36.02 | 36.03 | 35.58 | 35.62 | 26,982 | -0.60(-1.66%) |
Mar 20, 2015 | 36.10 | 36.49 | 35.92 | 36.22 | 54,652 | +0.11(+0.30%) |
Mar 19, 2015 | 36.21 | 37.00 | 36.11 | 36.11 | 30,653 | -1.03(-2.77%) |
Mar 18, 2015 | 36.30 | 37.49 | 36.06 | 37.14 | 24,251 | +1.01(+2.80%) |
Mar 17, 2015 | 36.49 | 36.94 | 36.07 | 36.13 | 15,356 | -0.02(-0.06%) |
Mar 16, 2015 | 36.12 | 36.15 | 35.56 | 36.15 | 7,552 | +0.41(+1.15%) |
Mar 13, 2015 | 36.50 | 36.50 | 35.59 | 35.74 | 18,960 | -1.24(-3.35%) |
Mar 12, 2015 | 36.47 | 37.00 | 36.47 | 36.98 | 22,089 | +0.95(+2.65%) |
Mar 11, 2015 | 36.09 | 36.17 | 35.85 | 36.02 | 17,215 | +0.05(+0.15%) |
Mar 10, 2015 | 36.00 | 36.45 | 35.57 | 35.97 | 64,056 | -0.32(-0.88%) |
Mar 09, 2015 | 37.12 | 37.12 | 36.21 | 36.29 | 15,902 | -0.22(-0.60%) |
Mar 06, 2015 | 36.95 | 37.52 | 36.32 | 36.51 | 25,505 | -0.45(-1.22%) |
Mar 05, 2015 | 36.94 | 37.33 | 36.88 | 36.96 | 32,127 | +0.25(+0.68%) |
Mar 04, 2015 | 37.30 | 37.27 | 36.55 | 36.71 | 65,331 | -0.56(-1.50%) |
Mar 03, 2015 | 37.13 | 37.62 | 37.12 | 37.27 | 103,516 | +0.14(+0.38%) |
Mar 02, 2015 | 36.99 | 37.30 | 36.99 | 37.13 | 159,920 | +0.20(+0.54%) |
Feb 27, 2015 | 36.28 | 36.97 | 36.00 | 36.93 | 48,119 | +0.93(+2.58%) |
Feb 26, 2015 | 36.45 | 36.56 | 35.88 | 36.00 | 24,572 | -0.14(-0.39%) |
Feb 25, 2015 | 36.77 | 36.77 | 36.00 | 36.14 | 10,794 | -0.16(-0.44%) |
Feb 24, 2015 | 35.80 | 36.44 | 35.77 | 36.30 | 27,082 | +0.27(+0.75%) |
Feb 23, 2015 | 36.21 | 36.48 | 35.59 | 36.03 | 15,214 | -0.45(-1.22%) |
Feb 20, 2015 | 36.19 | 36.64 | 36.19 | 36.48 | 16,587 | +0.10(+0.26%) |
Feb 19, 2015 | 36.90 | 36.90 | 36.22 | 36.38 | 25,391 | -0.02(-0.05%) |
Feb 18, 2015 | 36.46 | 36.58 | 36.22 | 36.40 | 29,619 | +0.32(+0.89%) |
Feb 17, 2015 | 36.25 | 36.25 | 35.92 | 36.08 | 44,843 | -0.13(-0.36%) |
Feb 13, 2015 | 36.20 | 36.21 | 36.21 | 36.21 | 17,400 | +0.36(+1.00%) |
Feb 12, 2015 | 35.60 | 35.98 | 35.33 | 35.85 | 29,587 | +0.61(+1.73%) |
Feb 11, 2015 | 35.12 | 35.34 | 34.93 | 35.24 | 7,000 | +0.53(+1.51%) |
Feb 10, 2015 | 34.26 | 34.74 | 34.26 | 34.71 | 21,778 | +0.47(+1.39%) |
Feb 09, 2015 | 34.77 | 35.25 | 34.01 | 34.24 | 27,055 | -0.61(-1.75%) |
Feb 06, 2015 | 37.39 | 35.31 | 34.82 | 34.85 | 19,921 | -0.61(-1.72%) |
Feb 05, 2015 | 35.81 | 35.81 | 35.44 | 35.46 | 10,024 | -0.42(-1.17%) |
Feb 04, 2015 | 35.58 | 36.15 | 35.58 | 35.88 | 57,306 | -0.46(-1.27%) |
Feb 03, 2015 | 36.48 | 37.08 | 36.17 | 36.34 | 13,084 | -0.04(-0.11%) |
Feb 02, 2015 | 36.10 | 36.50 | 36.10 | 36.38 | 13,308 | +0.59(+1.65%) |
Jan 30, 2015 | 36.21 | 36.21 | 35.64 | 35.79 | 22,310 | -0.42(-1.16%) |
Jan 29, 2015 | 36.53 | 36.53 | 35.90 | 36.21 | 21,961 | -0.09(-0.25%) |
Jan 28, 2015 | 36.50 | 37.35 | 36.28 | 36.30 | 53,438 | -0.10(-0.27%) |
Jan 27, 2015 | 37.09 | 37.09 | 36.20 | 36.40 | 40,349 | +0.10(+0.28%) |
Jan 26, 2015 | 36.70 | 36.70 | 36.01 | 36.30 | 23,249 | +0.21(+0.58%) |
Jan 23, 2015 | 36.76 | 36.76 | 35.85 | 36.09 | 34,584 | -0.62(-1.69%) |
Jan 22, 2015 | 36.26 | 36.73 | 35.92 | 36.71 | 18,681 | +0.48(+1.32%) |
Jan 21, 2015 | 36.55 | 36.55 | 35.72 | 36.23 | 9,003 | -0.01(-0.03%) |
Jan 20, 2015 | 36.95 | 36.95 | 35.82 | 36.24 | 40,503 | +0.24(+0.67%) |
Jan 16, 2015 | 35.40 | 36.05 | 35.40 | 36.00 | 19,614 | +0.84(+2.39%) |
Jan 15, 2015 | 35.00 | 35.50 | 34.70 | 35.16 | 18,908 | +0.84(+2.45%) |
Jan 14, 2015 | 34.70 | 34.70 | 34.05 | 34.32 | 13,296 | -0.37(-1.07%) |
Jan 13, 2015 | 35.00 | 35.00 | 34.65 | 34.69 | 14,399 | +0.06(+0.17%) |
Jan 12, 2015 | 34.99 | 35.00 | 34.16 | 34.63 | 53,155 | +0.33(+0.96%) |
Jan 09, 2015 | 34.70 | 34.70 | 34.01 | 34.30 | 23,161 | -0.20(-0.58%) |
Jan 08, 2015 | 33.98 | 35.09 | 33.58 | 34.50 | 38,656 | +0.82(+2.43%) |
Jan 07, 2015 | 32.95 | 34.10 | 32.55 | 33.68 | 19,178 | +0.81(+2.46%) |
Jan 06, 2015 | 33.49 | 33.49 | 32.76 | 32.87 | 17,799 | -1.15(-3.38%) |
Jan 05, 2015 | 33.93 | 34.72 | 33.65 | 34.02 | 22,996 | -0.08(-0.23%) |