Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.73 | 33.05 | 32.45 | 32.88 | 191,410 | +0.01(+0.02%) |
Mar 30, 2015 | 32.58 | 33.01 | 32.43 | 32.88 | 132,789 | +0.43(+1.32%) |
Mar 27, 2015 | 32.20 | 32.57 | 32.08 | 32.45 | 139,915 | +0.18(+0.55%) |
Mar 26, 2015 | 31.86 | 32.40 | 31.76 | 32.27 | 154,383 | +0.14(+0.42%) |
Mar 25, 2015 | 32.78 | 33.06 | 32.03 | 32.13 | 155,142 | -0.71(-2.15%) |
Mar 24, 2015 | 32.50 | 33.12 | 32.36 | 32.84 | 148,108 | +0.26(+0.79%) |
Mar 23, 2015 | 32.83 | 33.10 | 32.45 | 32.58 | 184,840 | -0.25(-0.76%) |
Mar 20, 2015 | 32.41 | 32.88 | 32.04 | 32.83 | 467,540 | +0.63(+1.95%) |
Mar 19, 2015 | 32.12 | 32.45 | 31.83 | 32.20 | 265,361 | +0.05(+0.16%) |
Mar 18, 2015 | 33.05 | 33.18 | 30.89 | 32.16 | 587,892 | -1.31(-3.92%) |
Mar 17, 2015 | 33.19 | 33.53 | 33.07 | 33.47 | 194,121 | +0.05(+0.15%) |
Mar 16, 2015 | 33.65 | 33.75 | 33.00 | 33.42 | 236,890 | -0.20(-0.59%) |
Mar 13, 2015 | 33.75 | 33.87 | 32.92 | 33.62 | 225,063 | -0.12(-0.36%) |
Mar 12, 2015 | 33.32 | 33.86 | 33.22 | 33.74 | 213,266 | +0.61(+1.83%) |
Mar 11, 2015 | 33.42 | 33.47 | 32.84 | 33.13 | 206,887 | -0.21(-0.62%) |
Mar 10, 2015 | 33.15 | 33.55 | 33.03 | 33.34 | 201,176 | -0.09(-0.26%) |
Mar 09, 2015 | 33.56 | 33.73 | 33.17 | 33.42 | 346,880 | -0.16(-0.47%) |
Mar 06, 2015 | 32.78 | 33.74 | 32.78 | 33.58 | 318,519 | +0.57(+1.73%) |
Mar 05, 2015 | 33.07 | 33.08 | 32.56 | 33.01 | 207,757 | +0.03(+0.09%) |
Mar 04, 2015 | 33.00 | 33.13 | 32.66 | 32.98 | 115,996 | -0.07(-0.22%) |
Mar 03, 2015 | 33.15 | 33.17 | 32.71 | 33.05 | 167,207 | -0.24(-0.71%) |
Mar 02, 2015 | 33.45 | 33.47 | 32.83 | 33.29 | 228,557 | -0.09(-0.28%) |
Feb 27, 2015 | 33.25 | 33.72 | 33.04 | 33.38 | 193,427 | +0.17(+0.52%) |
Feb 26, 2015 | 33.05 | 33.39 | 32.95 | 33.21 | 150,766 | +0.19(+0.56%) |
Feb 25, 2015 | 32.91 | 33.07 | 32.79 | 33.02 | 169,173 | +0.20(+0.61%) |
Feb 24, 2015 | 32.95 | 33.12 | 32.58 | 32.83 | 249,000 | -0.24(-0.73%) |
Feb 23, 2015 | 32.67 | 33.08 | 32.29 | 33.07 | 230,688 | +0.33(+1.02%) |
Feb 20, 2015 | 32.66 | 32.79 | 32.08 | 32.73 | 187,569 | +0.16(+0.48%) |
Feb 19, 2015 | 32.49 | 32.70 | 31.82 | 32.58 | 199,674 | -0.02(-0.07%) |
Feb 18, 2015 | 31.84 | 32.65 | 31.33 | 32.60 | 271,154 | +0.74(+2.33%) |
Feb 17, 2015 | 30.56 | 31.86 | 30.56 | 31.86 | 270,519 | +1.34(+4.40%) |
Feb 13, 2015 | 31.09 | 30.51 | 30.51 | 30.51 | 355,519 | -0.61(-1.95%) |
Feb 12, 2015 | 29.82 | 31.61 | 29.82 | 31.12 | 699,400 | +2.96(+10.49%) |
Feb 11, 2015 | 27.99 | 28.28 | 27.88 | 28.17 | 115,122 | +0.13(+0.45%) |
Feb 10, 2015 | 28.00 | 28.14 | 27.63 | 28.04 | 116,419 | +0.26(+0.94%) |
Feb 09, 2015 | 28.13 | 28.29 | 27.56 | 27.78 | 156,465 | -0.40(-1.43%) |
Feb 06, 2015 | 28.20 | 28.67 | 28.07 | 28.18 | 131,800 | -0.03(-0.10%) |
Feb 05, 2015 | 28.28 | 28.39 | 27.85 | 28.21 | 177,403 | -0.03(-0.10%) |
Feb 04, 2015 | 28.01 | 28.39 | 27.88 | 28.24 | 111,229 | +0.24(+0.86%) |
Feb 03, 2015 | 27.98 | 28.25 | 27.85 | 28.00 | 175,552 | +0.25(+0.92%) |
Feb 02, 2015 | 27.66 | 27.80 | 27.22 | 27.74 | 180,327 | +0.26(+0.95%) |
Jan 30, 2015 | 27.89 | 28.11 | 27.42 | 27.48 | 185,367 | -0.66(-2.36%) |
Jan 29, 2015 | 27.87 | 28.24 | 27.71 | 28.14 | 154,331 | +0.37(+1.35%) |
Jan 28, 2015 | 28.19 | 28.35 | 27.67 | 27.77 | 195,457 | -0.29(-1.03%) |
Jan 27, 2015 | 28.07 | 28.23 | 27.68 | 28.06 | 157,629 | -0.29(-1.02%) |
Jan 26, 2015 | 28.31 | 28.54 | 27.97 | 28.35 | 196,553 | +0.05(+0.17%) |
Jan 23, 2015 | 28.60 | 28.75 | 28.15 | 28.30 | 131,570 | -0.35(-1.21%) |
Jan 22, 2015 | 28.58 | 29.54 | 27.86 | 28.65 | 485,412 | +0.18(+0.62%) |
Jan 21, 2015 | 28.43 | 28.57 | 28.19 | 28.47 | 173,227 | +0.05(+0.17%) |
Jan 20, 2015 | 28.44 | 28.59 | 28.04 | 28.42 | 142,155 | +0.10(+0.35%) |
Jan 16, 2015 | 27.98 | 28.32 | 28.32 | 28.32 | 177,901 | +0.23(+0.81%) |
Jan 15, 2015 | 28.52 | 28.71 | 27.97 | 28.09 | 135,667 | -0.42(-1.49%) |
Jan 14, 2015 | 28.48 | 28.87 | 28.30 | 28.52 | 171,193 | -0.19(-0.67%) |
Jan 13, 2015 | 28.82 | 29.22 | 28.43 | 28.71 | 211,566 | +0.10(+0.35%) |
Jan 12, 2015 | 28.38 | 28.82 | 27.92 | 28.61 | 141,371 | +0.28(+1.00%) |
Jan 09, 2015 | 28.64 | 28.73 | 28.25 | 28.33 | 157,579 | -0.33(-1.16%) |
Jan 08, 2015 | 28.48 | 28.71 | 28.31 | 28.66 | 121,860 | +0.47(+1.66%) |
Jan 07, 2015 | 28.84 | 28.84 | 27.90 | 28.19 | 162,263 | -0.50(-1.73%) |
Jan 06, 2015 | 29.06 | 29.52 | 28.33 | 28.69 | 277,682 | -0.27(-0.93%) |
Jan 05, 2015 | 29.46 | 29.61 | 28.91 | 28.96 | 148,564 | -0.72(-2.43%) |