Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.16 | 37.32 | 37.12 | 37.16 | 21,134 | -0.77(-2.03%) |
Mar 30, 2015 | 38.00 | 38.09 | 37.89 | 37.93 | 13,686 | +0.78(+2.10%) |
Mar 27, 2015 | 37.13 | 37.32 | 37.08 | 37.15 | 5,578 | +0.07(+0.19%) |
Mar 26, 2015 | 37.06 | 37.30 | 37.05 | 37.08 | 8,374 | -0.38(-1.01%) |
Mar 25, 2015 | 37.84 | 37.84 | 37.46 | 37.46 | 10,680 | -0.85(-2.22%) |
Mar 24, 2015 | 38.42 | 38.45 | 38.31 | 38.31 | 6,267 | +0.18(+0.47%) |
Mar 23, 2015 | 38.26 | 38.26 | 38.10 | 38.13 | 4,717 | -0.20(-0.52%) |
Mar 20, 2015 | 38.25 | 38.40 | 38.15 | 38.33 | 11,408 | +0.49(+1.29%) |
Mar 19, 2015 | 37.78 | 37.85 | 37.71 | 37.84 | 16,796 | +0.20(+0.53%) |
Mar 18, 2015 | 37.26 | 37.69 | 37.15 | 37.64 | 13,364 | +1.16(+3.18%) |
Mar 17, 2015 | 36.28 | 36.59 | 36.28 | 36.48 | 10,864 | -0.35(-0.96%) |
Mar 16, 2015 | 36.90 | 36.93 | 36.80 | 36.83 | 10,112 | +0.06(+0.17%) |
Mar 13, 2015 | 36.71 | 36.82 | 36.70 | 36.77 | 9,035 | -0.36(-0.97%) |
Mar 12, 2015 | 37.11 | 37.26 | 37.07 | 37.13 | 11,820 | +0.33(+0.90%) |
Mar 11, 2015 | 36.60 | 36.80 | 36.60 | 36.80 | 12,404 | +0.79(+2.19%) |
Mar 10, 2015 | 36.01 | 36.02 | 35.86 | 36.01 | 13,962 | -0.28(-0.77%) |
Mar 09, 2015 | 36.18 | 36.29 | 36.18 | 36.29 | 12,213 | +0.13(+0.36%) |
Mar 06, 2015 | 36.58 | 36.58 | 36.16 | 36.16 | 16,986 | +1.35(+3.88%) |
Mar 05, 2015 | 34.98 | 34.98 | 34.77 | 34.81 | 22,189 | -0.91(-2.53%) |
Mar 04, 2015 | 35.75 | 35.53 | 35.72 | 23,467 | -0.04(-0.13%) | |
Mar 03, 2015 | 35.69 | 35.76 | 35.64 | 35.76 | 2,503 | -0.23(-0.64%) |
Mar 02, 2015 | 35.88 | 35.99 | 35.88 | 35.99 | 12,012 | -0.18(-0.50%) |
Feb 27, 2015 | 36.38 | 36.38 | 36.17 | 36.17 | 11,305 | -0.78(-2.11%) |
Feb 26, 2015 | 37.02 | 37.10 | 36.80 | 36.95 | 7,860 | -0.55(-1.47%) |
Feb 25, 2015 | 37.20 | 37.50 | 37.20 | 37.50 | 46,801 | +0.46(+1.24%) |
Feb 24, 2015 | 36.83 | 37.10 | 36.82 | 37.04 | 9,652 | +0.14(+0.38%) |
Feb 23, 2015 | 36.81 | 36.90 | 36.72 | 36.90 | 7,974 | +0.61(+1.68%) |
Feb 20, 2015 | 35.89 | 36.33 | 35.89 | 36.29 | 19,719 | +0.23(+0.64%) |
Feb 19, 2015 | 35.99 | 36.19 | 35.99 | 36.06 | 11,516 | +0.73(+2.07%) |
Feb 18, 2015 | 35.29 | 35.39 | 35.24 | 35.33 | 15,251 | +0.40(+1.15%) |
Feb 17, 2015 | 34.74 | 34.93 | 34.72 | 34.93 | 9,802 | +0.13(+0.37%) |
Feb 13, 2015 | 34.80 | 34.80 | 34.80 | 0 | +0.86(+2.53%) | |
Feb 12, 2015 | 33.75 | 33.94 | 33.75 | 33.94 | 13,660 | -0.10(-0.29%) |
Feb 11, 2015 | 33.83 | 34.04 | 33.83 | 34.04 | 10,829 | -0.02(-0.06%) |
Feb 10, 2015 | 34.03 | 34.16 | 34.00 | 34.06 | 42,572 | +0.76(+2.28%) |
Feb 09, 2015 | 33.55 | 33.57 | 33.27 | 33.30 | 38,685 | +0.90(+2.78%) |
Feb 06, 2015 | 34.56 | 34.56 | 32.40 | 32.40 | 33,787 | -2.15(-6.22%) |
Feb 05, 2015 | 34.22 | 34.57 | 34.22 | 34.55 | 10,859 | -0.37(-1.06%) |
Feb 04, 2015 | 34.80 | 34.94 | 34.80 | 34.92 | 45,184 | -0.07(-0.20%) |
Feb 03, 2015 | 34.92 | 35.00 | 34.60 | 34.99 | 20,243 | +0.29(+0.84%) |
Feb 02, 2015 | 34.91 | 34.91 | 34.63 | 34.70 | 84,934 | +0.16(+0.46%) |
Jan 30, 2015 | 34.89 | 34.95 | 34.53 | 34.54 | 23,209 | -0.91(-2.57%) |
Jan 29, 2015 | 35.11 | 35.51 | 35.09 | 35.45 | 35,672 | +0.60(+1.72%) |
Jan 28, 2015 | 35.24 | 35.30 | 34.81 | 34.85 | 14,451 | -0.27(-0.77%) |
Jan 27, 2015 | 35.03 | 35.25 | 35.01 | 35.12 | 17,987 | +0.25(+0.72%) |
Jan 26, 2015 | 34.72 | 34.87 | 34.67 | 34.87 | 18,920 | +0.02(+0.06%) |
Jan 23, 2015 | 34.95 | 35.08 | 34.82 | 34.85 | 12,638 | -0.22(-0.63%) |
Jan 22, 2015 | 34.61 | 35.11 | 34.56 | 35.07 | 18,104 | +0.34(+0.98%) |
Jan 21, 2015 | 34.50 | 34.74 | 34.48 | 34.73 | 34,393 | -0.49(-1.39%) |
Jan 20, 2015 | 35.31 | 35.33 | 35.08 | 35.22 | 26,794 | -0.20(-0.56%) |
Jan 16, 2015 | 35.42 | 35.42 | 35.42 | 0 | +0.92(+2.67%) | |
Jan 15, 2015 | 34.97 | 34.97 | 34.50 | 34.50 | 31,670 | +0.35(+1.02%) |
Jan 14, 2015 | 34.07 | 34.21 | 33.93 | 34.15 | 17,891 | -0.86(-2.46%) |
Jan 13, 2015 | 35.01 | 28,349 | +0.20(+0.56%) | |||
Jan 12, 2015 | 34.85 | 34.85 | 34.59 | 34.81 | 13,597 | -0.07(-0.19%) |
Jan 09, 2015 | 35.20 | 35.20 | 34.86 | 34.88 | 8,934 | -0.46(-1.30%) |
Jan 08, 2015 | 34.98 | 35.34 | 34.98 | 35.34 | 8,132 | +0.26(+0.74%) |
Jan 07, 2015 | 35.22 | 35.38 | 35.07 | 35.08 | 53,852 | +0.27(+0.77%) |
Jan 06, 2015 | 35.18 | 35.23 | 34.56 | 34.81 | 12,023 | -0.65(-1.83%) |
Jan 05, 2015 | 35.68 | 35.68 | 35.33 | 35.46 | 22,293 | +0.15(+0.42%) |