Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.53 | 35.54 | 34.50 | 35.48 | 243,147 | +0.07(+0.21%) |
Mar 30, 2015 | 35.35 | 35.79 | 35.24 | 35.40 | 203,716 | +0.37(+1.07%) |
Mar 27, 2015 | 35.00 | 35.25 | 34.67 | 35.03 | 127,072 | +0.09(+0.27%) |
Mar 26, 2015 | 34.54 | 35.07 | 34.26 | 34.94 | 130,103 | +0.09(+0.27%) |
Mar 25, 2015 | 35.46 | 35.58 | 34.70 | 34.84 | 168,643 | -0.61(-1.71%) |
Mar 24, 2015 | 35.16 | 35.55 | 34.57 | 35.45 | 192,709 | +0.33(+0.93%) |
Mar 23, 2015 | 35.41 | 35.66 | 35.07 | 35.12 | 313,440 | -0.27(-0.76%) |
Mar 20, 2015 | 35.60 | 36.51 | 34.97 | 35.39 | 1,359,685 | +0.07(+0.21%) |
Mar 19, 2015 | 34.83 | 35.62 | 34.83 | 35.32 | 353,485 | +0.47(+1.34%) |
Mar 18, 2015 | 34.54 | 35.35 | 33.81 | 34.85 | 335,081 | -0.12(-0.35%) |
Mar 17, 2015 | 34.11 | 35.16 | 33.84 | 34.97 | 296,110 | +0.78(+2.29%) |
Mar 16, 2015 | 33.50 | 34.25 | 33.31 | 34.19 | 255,539 | +0.18(+0.52%) |
Mar 13, 2015 | 34.53 | 34.53 | 33.49 | 34.01 | 239,205 | -0.49(-1.43%) |
Mar 12, 2015 | 32.82 | 34.74 | 32.81 | 34.51 | 517,717 | +2.02(+6.20%) |
Mar 11, 2015 | 32.67 | 32.70 | 32.10 | 32.49 | 260,004 | +0.56(+1.75%) |
Mar 10, 2015 | 32.45 | 32.48 | 31.59 | 31.93 | 246,181 | -0.84(-2.56%) |
Mar 09, 2015 | 31.43 | 32.99 | 31.34 | 32.77 | 499,282 | +1.98(+6.44%) |
Mar 06, 2015 | 31.16 | 31.38 | 30.54 | 30.79 | 208,936 | -0.61(-1.93%) |
Mar 05, 2015 | 31.01 | 31.56 | 30.91 | 31.39 | 183,197 | +0.38(+1.23%) |
Mar 04, 2015 | 30.41 | 31.24 | 30.91 | 31.01 | 173,550 | +0.10(+0.33%) |
Mar 03, 2015 | 30.89 | 31.10 | 30.44 | 30.91 | 203,678 | -0.25(-0.81%) |
Mar 02, 2015 | 31.65 | 31.65 | 30.87 | 31.16 | 243,850 | -0.59(-1.85%) |
Feb 27, 2015 | 31.76 | 31.95 | 31.24 | 31.75 | 528,774 | -0.84(-2.57%) |
Feb 26, 2015 | 30.56 | 32.62 | 30.54 | 32.59 | 359,995 | +2.22(+7.30%) |
Feb 25, 2015 | 30.19 | 30.60 | 29.62 | 30.37 | 302,222 | +0.59(+1.97%) |
Feb 24, 2015 | 29.12 | 29.78 | 29.01 | 29.78 | 176,290 | +0.61(+2.07%) |
Feb 23, 2015 | 29.21 | 29.28 | 28.71 | 29.18 | 183,646 | -0.48(-1.63%) |
Feb 20, 2015 | 29.78 | 29.80 | 29.08 | 29.66 | 204,622 | -0.12(-0.41%) |
Feb 19, 2015 | 28.69 | 30.49 | 28.69 | 29.78 | 829,197 | +1.35(+4.75%) |
Feb 18, 2015 | 28.29 | 28.67 | 27.94 | 28.43 | 331,744 | +0.15(+0.53%) |
Feb 17, 2015 | 28.40 | 28.61 | 28.12 | 28.28 | 380,558 | -0.04(-0.13%) |
Feb 13, 2015 | 28.10 | 28.32 | 28.32 | 28.32 | 228,463 | +0.30(+1.06%) |
Feb 12, 2015 | 27.99 | 28.40 | 27.47 | 28.02 | 2,598,214 | -0.22(-0.79%) |
Feb 11, 2015 | 28.79 | 29.17 | 28.03 | 28.25 | 899,308 | -1.29(-4.38%) |
Feb 10, 2015 | 28.60 | 29.89 | 28.54 | 29.54 | 722,886 | +1.31(+4.65%) |
Feb 09, 2015 | 26.71 | 28.54 | 26.66 | 28.23 | 536,486 | +2.69(+10.54%) |
Feb 06, 2015 | 26.02 | 26.15 | 25.43 | 25.54 | 108,520 | -0.49(-1.90%) |
Feb 05, 2015 | 25.47 | 26.16 | 25.44 | 26.03 | 123,699 | +0.71(+2.79%) |
Feb 04, 2015 | 25.43 | 25.70 | 25.27 | 25.32 | 75,567 | -0.18(-0.69%) |
Feb 03, 2015 | 25.17 | 25.59 | 24.73 | 25.50 | 111,792 | +0.51(+2.05%) |
Feb 02, 2015 | 25.00 | 25.45 | 24.64 | 24.99 | 69,117 | +0.08(+0.34%) |
Jan 30, 2015 | 25.47 | 25.57 | 24.84 | 24.90 | 74,160 | -0.82(-3.18%) |
Jan 29, 2015 | 25.46 | 25.76 | 25.29 | 25.72 | 72,451 | +0.34(+1.36%) |
Jan 28, 2015 | 25.69 | 25.92 | 25.30 | 25.38 | 88,764 | -0.07(-0.29%) |
Jan 27, 2015 | 25.59 | 25.60 | 25.41 | 25.45 | 71,836 | -0.32(-1.23%) |
Jan 26, 2015 | 25.17 | 25.83 | 24.89 | 25.77 | 126,105 | +0.57(+2.25%) |
Jan 23, 2015 | 24.77 | 25.36 | 24.59 | 25.20 | 171,534 | +0.49(+2.00%) |
Jan 22, 2015 | 24.74 | 24.85 | 24.49 | 24.71 | 52,865 | +0.02(+0.08%) |
Jan 21, 2015 | 24.87 | 24.94 | 24.50 | 24.69 | 114,125 | -0.20(-0.79%) |
Jan 20, 2015 | 25.36 | 25.36 | 24.84 | 24.89 | 124,347 | -0.47(-1.87%) |
Jan 16, 2015 | 25.23 | 25.58 | 25.23 | 25.36 | 54,880 | +0.09(+0.37%) |
Jan 15, 2015 | 25.42 | 25.68 | 25.15 | 25.27 | 58,323 | -0.12(-0.48%) |
Jan 14, 2015 | 25.28 | 25.50 | 25.16 | 25.39 | 44,139 | -0.17(-0.66%) |
Jan 13, 2015 | 25.15 | 25.66 | 25.02 | 25.56 | 72,071 | +0.60(+2.39%) |
Jan 12, 2015 | 24.65 | 25.02 | 24.43 | 24.96 | 71,839 | +0.42(+1.71%) |
Jan 09, 2015 | 24.72 | 24.72 | 24.31 | 24.54 | 38,349 | -0.20(-0.83%) |
Jan 08, 2015 | 24.70 | 24.83 | 24.64 | 24.75 | 39,302 | +0.25(+1.03%) |
Jan 07, 2015 | 24.60 | 24.73 | 24.12 | 24.49 | 44,199 | +0.11(+0.46%) |
Jan 06, 2015 | 24.84 | 25.15 | 24.29 | 24.38 | 75,733 | -0.34(-1.39%) |
Jan 05, 2015 | 25.46 | 25.46 | 24.56 | 24.73 | 61,842 | -0.81(-3.17%) |