Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.29 | 33.29 | 33.00 | 33.27 | 2,764 | -0.94(-2.75%) |
Mar 30, 2015 | 33.85 | 34.21 | 33.85 | 34.21 | 1,401 | +0.12(+0.35%) |
Mar 27, 2015 | 33.95 | 34.11 | 33.75 | 34.09 | 52,638 | +0.54(+1.61%) |
Mar 26, 2015 | 33.84 | 33.88 | 33.46 | 33.55 | 109,700 | -0.72(-2.10%) |
Mar 25, 2015 | 34.35 | 34.58 | 34.27 | 34.27 | 12,721 | -0.47(-1.35%) |
Mar 24, 2015 | 34.86 | 34.86 | 34.68 | 34.74 | 3,303 | +0.03(+0.09%) |
Mar 23, 2015 | 34.56 | 34.71 | 34.35 | 34.71 | 2,428 | +0.11(+0.32%) |
Mar 20, 2015 | 34.16 | 34.60 | 34.10 | 34.60 | 2,330 | +0.83(+2.46%) |
Mar 19, 2015 | 33.86 | 33.86 | 33.77 | 33.77 | 714 | -0.25(-0.73%) |
Mar 18, 2015 | 33.15 | 34.02 | 33.15 | 34.02 | 6,610 | +1.03(+3.12%) |
Mar 17, 2015 | 32.95 | 32.99 | 32.95 | 32.99 | 955 | +0.14(+0.43%) |
Mar 16, 2015 | 32.88 | 33.15 | 32.85 | 32.85 | 1,671 | +0.51(+1.58%) |
Mar 13, 2015 | 32.56 | 32.69 | 32.34 | 32.34 | 1,144 | -0.55(-1.67%) |
Mar 12, 2015 | 32.93 | 32.93 | 32.55 | 32.89 | 1,739 | +0.32(+0.98%) |
Mar 11, 2015 | 32.40 | 32.62 | 32.09 | 32.57 | 3,493 | -0.17(-0.52%) |
Mar 10, 2015 | 32.88 | 32.88 | 32.40 | 32.74 | 1,585 | -0.56(-1.68%) |
Mar 09, 2015 | 33.40 | 33.40 | 33.30 | 33.30 | 1,438 | +0.18(+0.54%) |
Mar 06, 2015 | 33.12 | 33.31 | 33.12 | 33.12 | 1,555 | -0.36(-1.08%) |
Mar 05, 2015 | 33.72 | 33.83 | 33.48 | 33.48 | 1,928 | +0.03(+0.09%) |
Mar 04, 2015 | 33.15 | 33.45 | 33.15 | 33.45 | 3,936 | -0.64(-1.88%) |
Mar 03, 2015 | 34.56 | 34.56 | 33.95 | 34.09 | 1,690 | -0.27(-0.79%) |
Mar 02, 2015 | 34.38 | 34.38 | 34.36 | 34.36 | 7,981 | +0.31(+0.91%) |
Feb 27, 2015 | 34.21 | 34.21 | 34.00 | 34.05 | 1,598 | -0.45(-1.30%) |
Feb 26, 2015 | 34.63 | 34.30 | 34.50 | 1,113 | -1.10(-3.09%) | |
Feb 25, 2015 | 35.60 | 35.60 | 35.60 | 35.60 | 1,704 | +0.41(+1.16%) |
Feb 24, 2015 | 35.59 | 35.59 | 35.19 | 35.19 | 877 | -0.40(-1.12%) |
Feb 23, 2015 | 35.20 | 35.59 | 35.20 | 35.59 | 867 | +0.24(+0.68%) |
Feb 20, 2015 | 35.01 | 35.35 | 35.01 | 35.35 | 1,089 | -0.33(-0.92%) |
Feb 19, 2015 | 35.44 | 35.68 | 35.44 | 35.68 | 2,853 | +0.03(+0.08%) |
Feb 18, 2015 | 35.35 | 35.65 | 35.21 | 35.65 | 2,269 | +0.58(+1.65%) |
Feb 17, 2015 | 35.33 | 35.33 | 35.07 | 35.07 | 1,162 | -0.38(-1.07%) |
Feb 13, 2015 | 35.45 | 35.45 | 35.45 | 0 | +0.03(+0.08%) | |
Feb 12, 2015 | 35.46 | 35.46 | 35.01 | 35.42 | 4,430 | +0.45(+1.29%) |
Feb 11, 2015 | 34.97 | 34.97 | 34.97 | 34.97 | 1,570 | -0.01(-0.03%) |
Feb 10, 2015 | 35.01 | 35.01 | 34.70 | 34.98 | 2,065 | +0.29(+0.84%) |
Feb 09, 2015 | 34.56 | 34.69 | 34.56 | 34.69 | 1,056 | -0.64(-1.81%) |
Feb 05, 2015 | 35.33 | 35.33 | 35.33 | 204 | +0.33(+0.94%) | |
Feb 04, 2015 | 35.00 | 35.00 | 34.65 | 35.00 | 2,569 | -0.19(-0.54%) |
Feb 03, 2015 | 35.01 | 35.19 | 35.01 | 35.19 | 5,208 | +0.79(+2.30%) |
Feb 02, 2015 | 34.31 | 34.40 | 34.31 | 34.40 | 3,537 | +0.19(+0.56%) |
Jan 30, 2015 | 34.61 | 34.61 | 34.20 | 34.21 | 1,661 | -0.51(-1.47%) |
Jan 29, 2015 | 34.35 | 34.72 | 34.35 | 34.72 | 2,032 | +0.11(+0.32%) |
Jan 28, 2015 | 34.52 | 34.82 | 34.52 | 34.61 | 8,480 | -0.26(-0.75%) |
Jan 27, 2015 | 34.73 | 34.87 | 34.72 | 34.87 | 2,164 | +0.37(+1.07%) |
Jan 26, 2015 | 34.68 | 34.78 | 34.50 | 34.50 | 2,501 | +0.63(+1.86%) |
Jan 23, 2015 | 33.61 | 33.87 | 33.40 | 33.87 | 5,823 | +0.28(+0.83%) |
Jan 22, 2015 | 33.89 | 33.96 | 33.49 | 33.59 | 7,501 | -0.73(-2.13%) |
Jan 21, 2015 | 34.19 | 34.32 | 34.00 | 34.32 | 5,092 | +0.52(+1.54%) |
Jan 20, 2015 | 34.15 | 34.15 | 33.80 | 33.80 | 1,836 | +0.00(+0.00%) |
Jan 16, 2015 | 33.80 | 33.80 | 33.80 | 0 | -0.23(-0.68%) | |
Jan 15, 2015 | 33.92 | 34.03 | 33.92 | 34.03 | 2,405 | +0.42(+1.25%) |
Jan 14, 2015 | 34.00 | 34.03 | 33.61 | 33.61 | 2,342 | -0.55(-1.61%) |
Jan 13, 2015 | 34.16 | 0 | -0.68(-1.95%) | |||
Jan 12, 2015 | 34.72 | 34.84 | 34.50 | 34.84 | 3,707 | +0.89(+2.62%) |
Jan 09, 2015 | 33.56 | 33.95 | 33.56 | 33.95 | 1,230 | +0.27(+0.80%) |
Jan 08, 2015 | 33.44 | 33.70 | 33.44 | 33.68 | 3,785 | +0.98(+3.00%) |
Jan 07, 2015 | 32.66 | 32.93 | 32.66 | 32.70 | 3,621 | -0.15(-0.46%) |
Jan 06, 2015 | 33.24 | 33.24 | 32.85 | 32.85 | 3,447 | -0.15(-0.45%) |
Jan 05, 2015 | 33.00 | 33.00 | 33.00 | 33.00 | 1,297 | +0.69(+2.14%) |