Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.44 | 34.80 | 33.95 | 34.80 | 110,367 | +0.12(+0.35%) |
Mar 30, 2015 | 34.56 | 34.80 | 33.71 | 34.68 | 110,667 | +0.24(+0.70%) |
Mar 27, 2015 | 35.16 | 35.16 | 33.95 | 34.44 | 81,380 | -0.67(-1.90%) |
Mar 26, 2015 | 33.41 | 35.16 | 33.41 | 35.10 | 159,295 | +2.00(+6.04%) |
Mar 25, 2015 | 34.31 | 34.56 | 33.04 | 33.10 | 108,442 | -0.97(-2.85%) |
Mar 24, 2015 | 33.41 | 34.07 | 33.22 | 34.07 | 113,852 | +0.79(+2.37%) |
Mar 23, 2015 | 33.41 | 34.07 | 33.28 | 33.28 | 124,868 | +0.24(+0.73%) |
Mar 20, 2015 | 35.35 | 35.47 | 32.98 | 33.04 | 228,888 | -2.00(-5.71%) |
Mar 19, 2015 | 34.86 | 35.71 | 33.53 | 35.04 | 136,927 | +0.24(+0.70%) |
Mar 18, 2015 | 33.71 | 34.86 | 33.34 | 34.80 | 133,298 | +1.03(+3.05%) |
Mar 17, 2015 | 32.80 | 33.83 | 32.68 | 33.77 | 124,685 | +1.09(+3.34%) |
Mar 16, 2015 | 32.92 | 32.95 | 32.19 | 32.68 | 106,870 | -0.18(-0.55%) |
Mar 13, 2015 | 32.74 | 33.04 | 31.83 | 32.86 | 111,477 | +0.18(+0.56%) |
Mar 12, 2015 | 33.34 | 33.47 | 32.44 | 32.68 | 110,699 | -0.36(-1.10%) |
Mar 11, 2015 | 32.37 | 33.34 | 32.19 | 33.04 | 113,712 | +0.85(+2.64%) |
Mar 10, 2015 | 32.31 | 32.62 | 30.62 | 32.19 | 232,217 | -0.61(-1.85%) |
Mar 09, 2015 | 33.95 | 34.25 | 32.56 | 32.80 | 135,372 | -1.15(-3.39%) |
Mar 06, 2015 | 34.13 | 35.04 | 33.83 | 33.95 | 118,800 | +0.12(+0.36%) |
Mar 05, 2015 | 34.13 | 34.86 | 33.65 | 33.83 | 94,321 | -0.30(-0.89%) |
Mar 04, 2015 | 35.47 | 35.47 | 33.71 | 34.13 | 182,407 | -1.33(-3.76%) |
Mar 03, 2015 | 34.74 | 35.95 | 34.38 | 35.47 | 125,965 | +0.42(+1.21%) |
Mar 02, 2015 | 35.47 | 35.77 | 33.95 | 35.04 | 172,636 | -0.42(-1.20%) |
Feb 27, 2015 | 37.35 | 37.35 | 35.41 | 35.47 | 140,845 | -1.21(-3.31%) |
Feb 26, 2015 | 36.25 | 36.92 | 35.28 | 36.68 | 126,436 | +0.55(+1.51%) |
Feb 25, 2015 | 36.92 | 37.16 | 35.86 | 36.13 | 106,749 | -0.97(-2.61%) |
Feb 24, 2015 | 37.77 | 37.89 | 36.62 | 37.10 | 181,328 | -0.55(-1.45%) |
Feb 23, 2015 | 36.19 | 38.07 | 36.01 | 37.65 | 262,159 | +1.52(+4.19%) |
Feb 20, 2015 | 37.53 | 37.53 | 35.53 | 36.13 | 286,965 | -0.97(-2.61%) |
Feb 19, 2015 | 37.65 | 38.19 | 35.95 | 37.10 | 675,878 | +1.88(+5.34%) |
Feb 18, 2015 | 33.59 | 35.28 | 33.41 | 35.22 | 348,212 | +1.76(+5.25%) |
Feb 17, 2015 | 34.13 | 34.13 | 32.86 | 33.47 | 198,810 | +0.12(+0.36%) |
Feb 13, 2015 | 32.86 | 33.34 | 33.34 | 33.34 | 159,665 | +0.61(+1.85%) |
Feb 12, 2015 | 33.59 | 33.77 | 32.56 | 32.74 | 137,573 | -0.42(-1.28%) |
Feb 11, 2015 | 33.10 | 33.59 | 32.56 | 33.16 | 236,276 | +0.06(+0.18%) |
Feb 10, 2015 | 32.50 | 33.16 | 32.01 | 33.10 | 221,626 | +0.73(+2.25%) |
Feb 09, 2015 | 33.65 | 33.89 | 32.07 | 32.37 | 223,688 | -1.15(-3.44%) |
Feb 06, 2015 | 33.47 | 34.07 | 33.16 | 33.53 | 272,301 | +0.24(+0.73%) |
Feb 05, 2015 | 32.56 | 33.71 | 32.50 | 33.28 | 225,576 | +0.97(+3.00%) |
Feb 04, 2015 | 31.40 | 32.98 | 31.28 | 32.31 | 160,383 | +0.67(+2.11%) |
Feb 03, 2015 | 32.13 | 33.04 | 31.47 | 31.65 | 203,902 | -0.61(-1.88%) |
Feb 02, 2015 | 31.34 | 32.44 | 30.74 | 32.25 | 198,395 | +1.09(+3.50%) |
Jan 30, 2015 | 32.98 | 33.04 | 29.22 | 31.16 | 719,924 | -2.00(-6.03%) |
Jan 29, 2015 | 33.34 | 33.41 | 32.44 | 33.16 | 234,612 | -0.24(-0.73%) |
Jan 28, 2015 | 34.74 | 35.53 | 32.98 | 33.41 | 203,656 | -1.39(-4.01%) |
Jan 27, 2015 | 35.16 | 35.29 | 34.07 | 34.80 | 211,281 | -0.67(-1.88%) |
Jan 26, 2015 | 35.22 | 36.71 | 34.80 | 35.47 | 218,878 | -0.12(-0.34%) |
Jan 23, 2015 | 35.22 | 35.83 | 33.95 | 35.59 | 212,609 | +0.00(+0.00%) |
Jan 22, 2015 | 33.83 | 36.07 | 33.77 | 35.59 | 232,178 | +1.70(+5.01%) |
Jan 21, 2015 | 35.04 | 35.83 | 33.83 | 33.89 | 270,905 | -1.27(-3.62%) |
Jan 20, 2015 | 36.07 | 36.38 | 34.86 | 35.16 | 222,455 | -1.15(-3.17%) |
Jan 16, 2015 | 35.89 | 37.10 | 33.73 | 36.32 | 464,581 | -0.18(-0.50%) |
Jan 15, 2015 | 39.41 | 39.59 | 35.77 | 36.50 | 452,453 | -2.61(-6.67%) |
Jan 14, 2015 | 37.72 | 39.65 | 36.87 | 39.10 | 309,163 | +0.54(+1.41%) |
Jan 13, 2015 | 40.67 | 42.54 | 36.69 | 38.56 | 788,788 | -1.93(-4.77%) |
Jan 12, 2015 | 38.08 | 41.64 | 37.60 | 40.49 | 695,565 | +2.59(+6.85%) |
Jan 09, 2015 | 36.81 | 38.17 | 36.21 | 37.90 | 524,935 | +1.09(+2.95%) |
Jan 08, 2015 | 33.79 | 36.93 | 33.79 | 36.81 | 860,196 | +3.26(+9.71%) |
Jan 07, 2015 | 31.74 | 33.67 | 31.56 | 33.55 | 404,939 | +2.17(+6.92%) |
Jan 06, 2015 | 31.38 | 32.47 | 30.78 | 31.38 | 439,922 | +0.60(+1.96%) |
Jan 05, 2015 | 31.50 | 31.50 | 30.23 | 30.78 | 185,369 | -0.72(-2.30%) |