Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.45 | 37.67 | 36.76 | 36.93 | 354,838 | -0.55(-1.47%) |
Mar 30, 2015 | 36.83 | 37.80 | 36.83 | 37.48 | 368,827 | +0.87(+2.38%) |
Mar 27, 2015 | 36.56 | 36.66 | 36.16 | 36.61 | 227,483 | +0.06(+0.16%) |
Mar 26, 2015 | 36.28 | 36.57 | 35.83 | 36.55 | 229,057 | +0.25(+0.69%) |
Mar 25, 2015 | 37.43 | 37.68 | 36.20 | 36.30 | 356,802 | -0.96(-2.58%) |
Mar 24, 2015 | 37.40 | 37.72 | 37.17 | 37.26 | 325,847 | -0.16(-0.43%) |
Mar 23, 2015 | 37.72 | 37.90 | 37.25 | 37.42 | 365,126 | -0.40(-1.06%) |
Mar 20, 2015 | 37.54 | 37.90 | 37.48 | 37.82 | 759,829 | +0.41(+1.10%) |
Mar 19, 2015 | 37.07 | 37.45 | 36.73 | 37.41 | 245,850 | +0.10(+0.27%) |
Mar 18, 2015 | 37.50 | 37.96 | 36.93 | 37.31 | 471,342 | -0.32(-0.85%) |
Mar 17, 2015 | 37.13 | 37.69 | 36.87 | 37.63 | 418,728 | +0.30(+0.80%) |
Mar 16, 2015 | 37.24 | 37.38 | 36.93 | 37.33 | 341,884 | +0.18(+0.48%) |
Mar 13, 2015 | 37.25 | 37.35 | 36.50 | 37.15 | 302,842 | -0.05(-0.13%) |
Mar 12, 2015 | 36.90 | 37.25 | 36.53 | 37.20 | 568,600 | +0.67(+1.83%) |
Mar 11, 2015 | 36.36 | 36.57 | 36.15 | 36.53 | 387,374 | +0.28(+0.77%) |
Mar 10, 2015 | 37.00 | 37.00 | 36.21 | 36.25 | 384,523 | -0.89(-2.40%) |
Mar 09, 2015 | 36.84 | 37.28 | 36.57 | 37.14 | 557,635 | +0.44(+1.20%) |
Mar 06, 2015 | 36.39 | 37.26 | 36.23 | 36.70 | 522,854 | +0.20(+0.55%) |
Mar 05, 2015 | 36.37 | 36.73 | 36.15 | 36.50 | 240,046 | +0.09(+0.25%) |
Mar 04, 2015 | 36.41 | 36.55 | 36.15 | 36.41 | 462,787 | -0.14(-0.38%) |
Mar 03, 2015 | 36.80 | 36.96 | 36.54 | 36.55 | 495,506 | -0.35(-0.95%) |
Mar 02, 2015 | 36.51 | 36.91 | 36.30 | 36.90 | 509,081 | +0.30(+0.82%) |
Feb 27, 2015 | 36.55 | 36.76 | 36.20 | 36.60 | 594,902 | +0.02(+0.05%) |
Feb 26, 2015 | 36.36 | 36.69 | 36.31 | 36.58 | 404,352 | +0.26(+0.72%) |
Feb 25, 2015 | 36.21 | 36.40 | 35.99 | 36.32 | 471,825 | -0.01(-0.03%) |
Feb 24, 2015 | 35.85 | 36.35 | 35.67 | 36.33 | 592,840 | +0.61(+1.71%) |
Feb 23, 2015 | 35.29 | 35.72 | 34.99 | 35.72 | 353,280 | +0.22(+0.62%) |
Feb 20, 2015 | 35.27 | 35.52 | 34.77 | 35.50 | 345,676 | +0.21(+0.60%) |
Feb 19, 2015 | 35.12 | 35.51 | 34.80 | 35.29 | 419,029 | -0.03(-0.08%) |
Feb 18, 2015 | 35.82 | 36.00 | 35.14 | 35.32 | 478,646 | -0.77(-2.13%) |
Feb 17, 2015 | 35.92 | 36.12 | 35.60 | 36.09 | 396,541 | +0.15(+0.42%) |
Feb 13, 2015 | 36.04 | 35.94 | 35.94 | 35.94 | 451,100 | -0.13(-0.36%) |
Feb 12, 2015 | 35.47 | 36.11 | 35.12 | 36.07 | 608,647 | +0.78(+2.21%) |
Feb 11, 2015 | 35.88 | 35.92 | 34.65 | 35.29 | 1,102,954 | -0.64(-1.78%) |
Feb 10, 2015 | 35.50 | 35.99 | 34.93 | 35.93 | 1,265,445 | +0.68(+1.93%) |
Feb 09, 2015 | 35.11 | 35.70 | 35.00 | 35.25 | 1,024,680 | +0.02(+0.06%) |
Feb 06, 2015 | 34.70 | 35.30 | 34.63 | 35.23 | 646,082 | +0.71(+2.06%) |
Feb 05, 2015 | 34.00 | 34.62 | 33.84 | 34.52 | 546,293 | +0.74(+2.19%) |
Feb 04, 2015 | 33.56 | 34.06 | 33.56 | 33.78 | 582,343 | +0.06(+0.18%) |
Feb 03, 2015 | 33.19 | 33.97 | 32.97 | 33.72 | 807,479 | +0.67(+2.03%) |
Feb 02, 2015 | 32.58 | 33.21 | 32.51 | 33.05 | 853,741 | +0.62(+1.91%) |
Jan 30, 2015 | 33.02 | 33.30 | 32.42 | 32.43 | 921,827 | -0.93(-2.79%) |
Jan 29, 2015 | 33.39 | 33.96 | 33.19 | 33.36 | 677,474 | +0.13(+0.39%) |
Jan 28, 2015 | 34.16 | 34.62 | 33.19 | 33.23 | 841,156 | -0.86(-2.52%) |
Jan 27, 2015 | 34.31 | 34.69 | 34.01 | 34.09 | 593,891 | -0.74(-2.12%) |
Jan 26, 2015 | 34.87 | 35.18 | 34.40 | 34.83 | 523,836 | -0.14(-0.40%) |
Jan 23, 2015 | 35.26 | 35.46 | 34.76 | 34.97 | 704,559 | -0.23(-0.65%) |
Jan 22, 2015 | 34.12 | 35.54 | 33.86 | 35.20 | 910,842 | +1.32(+3.90%) |
Jan 21, 2015 | 34.00 | 34.31 | 33.68 | 33.88 | 785,831 | -0.02(-0.06%) |
Jan 20, 2015 | 33.69 | 34.01 | 33.35 | 33.90 | 727,521 | +0.30(+0.89%) |
Jan 16, 2015 | 33.63 | 33.70 | 32.49 | 33.60 | 1,138,882 | +1.05(+3.23%) |
Jan 15, 2015 | 33.16 | 33.44 | 32.35 | 32.55 | 854,422 | -0.69(-2.08%) |
Jan 14, 2015 | 33.62 | 33.77 | 32.91 | 33.24 | 644,353 | -0.90(-2.64%) |
Jan 13, 2015 | 34.67 | 34.98 | 33.73 | 34.14 | 670,514 | -0.17(-0.50%) |
Jan 12, 2015 | 34.82 | 34.90 | 34.15 | 34.31 | 530,281 | -0.50(-1.44%) |
Jan 09, 2015 | 35.81 | 35.81 | 34.76 | 34.81 | 437,304 | -0.92(-2.57%) |
Jan 08, 2015 | 35.08 | 35.76 | 34.93 | 35.73 | 517,712 | +1.06(+3.06%) |
Jan 07, 2015 | 35.03 | 35.17 | 34.05 | 34.67 | 536,325 | +0.00(+0.00%) |
Jan 06, 2015 | 35.76 | 36.04 | 34.47 | 34.67 | 635,920 | -1.08(-3.02%) |
Jan 05, 2015 | 36.61 | 36.63 | 35.65 | 35.75 | 373,038 | -1.19(-3.22%) |