Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.80 | 36.34 | 33.98 | 35.54 | 82,159 | -0.41(-1.13%) |
Mar 30, 2015 | 35.18 | 36.02 | 35.06 | 35.94 | 48,315 | +0.81(+2.31%) |
Mar 27, 2015 | 35.36 | 35.83 | 34.60 | 35.13 | 63,048 | -0.36(-1.01%) |
Mar 26, 2015 | 35.56 | 36.16 | 35.25 | 35.49 | 57,570 | -0.06(-0.18%) |
Mar 25, 2015 | 35.41 | 36.57 | 35.41 | 35.55 | 81,637 | -0.05(-0.13%) |
Mar 24, 2015 | 35.15 | 35.85 | 34.77 | 35.60 | 44,743 | +0.29(+0.83%) |
Mar 23, 2015 | 34.42 | 35.83 | 34.21 | 35.31 | 106,133 | +0.83(+2.40%) |
Mar 20, 2015 | 33.56 | 34.65 | 33.07 | 34.48 | 116,169 | +1.09(+3.27%) |
Mar 19, 2015 | 34.08 | 34.12 | 33.08 | 33.39 | 43,912 | -1.09(-3.17%) |
Mar 18, 2015 | 33.48 | 34.73 | 33.40 | 34.48 | 66,020 | +1.00(+2.97%) |
Mar 17, 2015 | 33.64 | 33.91 | 33.16 | 33.48 | 73,291 | -0.25(-0.76%) |
Mar 16, 2015 | 34.53 | 34.53 | 33.38 | 33.74 | 54,738 | -0.64(-1.85%) |
Mar 13, 2015 | 34.37 | 34.53 | 33.28 | 34.38 | 71,005 | +0.10(+0.28%) |
Mar 12, 2015 | 33.83 | 34.38 | 33.54 | 34.28 | 61,639 | +0.85(+2.55%) |
Mar 11, 2015 | 32.32 | 33.78 | 32.32 | 33.43 | 57,052 | +1.39(+4.33%) |
Mar 10, 2015 | 32.50 | 32.62 | 31.86 | 32.04 | 44,068 | -0.71(-2.16%) |
Mar 09, 2015 | 32.01 | 33.20 | 31.97 | 32.75 | 68,291 | +1.23(+3.92%) |
Mar 06, 2015 | 32.03 | 32.72 | 31.37 | 31.52 | 43,703 | -0.80(-2.49%) |
Mar 05, 2015 | 32.74 | 32.74 | 31.85 | 32.32 | 45,734 | -0.06(-0.17%) |
Mar 04, 2015 | 32.30 | 32.50 | 31.69 | 32.38 | 51,421 | -0.09(-0.27%) |
Mar 03, 2015 | 32.31 | 32.71 | 31.94 | 32.46 | 74,147 | +0.11(+0.34%) |
Mar 02, 2015 | 32.26 | 32.61 | 31.67 | 32.35 | 100,670 | +0.18(+0.57%) |
Feb 27, 2015 | 32.71 | 32.97 | 31.99 | 32.17 | 57,873 | -0.65(-1.99%) |
Feb 26, 2015 | 32.94 | 33.93 | 32.47 | 32.82 | 53,538 | +0.02(+0.05%) |
Feb 25, 2015 | 33.00 | 33.42 | 32.44 | 32.81 | 41,772 | -0.37(-1.12%) |
Feb 24, 2015 | 32.97 | 34.01 | 32.72 | 33.18 | 48,963 | +0.37(+1.14%) |
Feb 23, 2015 | 32.68 | 33.05 | 32.22 | 32.81 | 31,419 | -0.11(-0.34%) |
Feb 20, 2015 | 33.01 | 33.08 | 32.22 | 32.92 | 56,069 | -0.08(-0.24%) |
Feb 19, 2015 | 33.17 | 33.36 | 32.90 | 33.00 | 23,123 | -0.44(-1.33%) |
Feb 18, 2015 | 33.35 | 33.45 | 33.05 | 33.44 | 28,650 | -0.13(-0.38%) |
Feb 17, 2015 | 33.45 | 33.68 | 33.12 | 33.57 | 33,997 | +0.30(+0.91%) |
Feb 13, 2015 | 31.90 | 33.27 | 33.27 | 33.27 | 80,513 | +1.40(+4.40%) |
Feb 12, 2015 | 31.67 | 32.13 | 31.57 | 31.86 | 50,603 | +0.63(+2.03%) |
Feb 11, 2015 | 31.67 | 31.77 | 31.21 | 31.23 | 56,218 | -0.43(-1.35%) |
Feb 10, 2015 | 32.56 | 32.56 | 31.27 | 31.66 | 51,196 | -0.71(-2.20%) |
Feb 09, 2015 | 32.69 | 33.27 | 32.11 | 32.37 | 59,731 | -0.28(-0.85%) |
Feb 06, 2015 | 32.53 | 33.04 | 31.55 | 32.65 | 119,411 | +0.80(+2.51%) |
Feb 05, 2015 | 31.26 | 32.00 | 29.91 | 31.85 | 120,561 | +0.63(+2.03%) |
Feb 04, 2015 | 32.13 | 32.13 | 30.80 | 31.21 | 103,467 | -0.67(-2.11%) |
Feb 03, 2015 | 31.38 | 32.20 | 30.84 | 31.89 | 73,876 | +0.85(+2.73%) |
Feb 02, 2015 | 31.12 | 31.24 | 30.48 | 31.04 | 104,805 | +0.19(+0.62%) |
Jan 30, 2015 | 31.28 | 31.28 | 30.73 | 30.85 | 52,426 | -0.75(-2.38%) |
Jan 29, 2015 | 30.68 | 31.66 | 30.46 | 31.60 | 44,643 | +0.90(+2.94%) |
Jan 28, 2015 | 31.60 | 31.60 | 30.59 | 30.70 | 72,986 | -0.63(-2.02%) |
Jan 27, 2015 | 31.17 | 31.78 | 30.97 | 31.33 | 24,072 | -0.09(-0.28%) |
Jan 26, 2015 | 30.89 | 31.64 | 30.52 | 31.42 | 34,858 | +0.65(+2.11%) |
Jan 23, 2015 | 30.67 | 31.43 | 30.25 | 30.77 | 57,009 | +0.12(+0.39%) |
Jan 22, 2015 | 31.02 | 31.40 | 30.01 | 30.65 | 188,566 | -0.29(-0.95%) |
Jan 21, 2015 | 31.47 | 31.50 | 30.53 | 30.94 | 59,443 | -0.77(-2.42%) |
Jan 20, 2015 | 32.67 | 32.67 | 31.58 | 31.71 | 54,158 | -0.31(-0.97%) |
Jan 16, 2015 | 31.55 | 32.09 | 30.53 | 32.02 | 64,913 | +0.32(+1.03%) |
Jan 15, 2015 | 33.34 | 33.37 | 31.42 | 31.70 | 88,822 | -1.51(-4.56%) |
Jan 14, 2015 | 33.42 | 33.72 | 32.69 | 33.21 | 37,435 | -0.76(-2.24%) |
Jan 13, 2015 | 34.26 | 34.72 | 33.32 | 33.97 | 67,135 | -0.05(-0.14%) |
Jan 12, 2015 | 34.89 | 34.89 | 33.09 | 34.02 | 70,266 | -1.01(-2.87%) |
Jan 09, 2015 | 35.84 | 35.84 | 34.98 | 35.02 | 33,805 | -0.94(-2.62%) |
Jan 08, 2015 | 35.85 | 36.05 | 35.35 | 35.97 | 83,032 | +0.06(+0.18%) |
Jan 07, 2015 | 36.33 | 36.33 | 35.37 | 35.90 | 68,754 | -0.13(-0.35%) |
Jan 06, 2015 | 36.69 | 36.93 | 35.35 | 36.03 | 57,053 | -0.42(-1.15%) |
Jan 05, 2015 | 37.77 | 37.91 | 36.32 | 36.45 | 89,320 | -1.46(-3.85%) |