Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.17 | 34.30 | 34.07 | 34.10 | 1,646,450 | -0.28(-0.81%) |
Mar 30, 2015 | 34.15 | 34.40 | 34.15 | 34.38 | 1,155,199 | +0.37(+1.09%) |
Mar 27, 2015 | 33.78 | 34.03 | 33.76 | 34.01 | 825,827 | +0.16(+0.46%) |
Mar 26, 2015 | 33.92 | 33.93 | 33.69 | 33.85 | 504,446 | -0.14(-0.42%) |
Mar 25, 2015 | 34.47 | 34.47 | 33.93 | 34.00 | 1,608,348 | -0.38(-1.10%) |
Mar 24, 2015 | 34.41 | 34.52 | 34.33 | 34.37 | 505,582 | +0.02(+0.06%) |
Mar 23, 2015 | 34.50 | 34.57 | 34.35 | 34.35 | 985,316 | -0.19(-0.54%) |
Mar 20, 2015 | 34.32 | 34.54 | 34.27 | 34.54 | 1,078,360 | +0.31(+0.92%) |
Mar 19, 2015 | 34.18 | 34.31 | 34.10 | 34.22 | 2,025,930 | -0.10(-0.29%) |
Mar 18, 2015 | 33.75 | 34.39 | 33.69 | 34.32 | 367,986 | +0.31(+0.90%) |
Mar 17, 2015 | 34.02 | 34.09 | 33.80 | 34.02 | 636,471 | +0.03(+0.08%) |
Mar 16, 2015 | 33.90 | 34.00 | 33.81 | 33.99 | 1,124,655 | +0.26(+0.76%) |
Mar 13, 2015 | 33.75 | 33.79 | 33.54 | 33.73 | 1,059,591 | -0.12(-0.36%) |
Mar 12, 2015 | 33.60 | 33.86 | 33.56 | 33.85 | 1,169,228 | +0.35(+1.04%) |
Mar 11, 2015 | 33.45 | 33.60 | 33.36 | 33.50 | 1,011,685 | +0.11(+0.34%) |
Mar 10, 2015 | 33.49 | 33.65 | 33.39 | 33.39 | 932,523 | -0.30(-0.89%) |
Mar 09, 2015 | 33.92 | 33.92 | 33.67 | 33.69 | 802,274 | -0.01(-0.04%) |
Mar 06, 2015 | 33.95 | 34.10 | 33.68 | 33.70 | 787,792 | -0.39(-1.13%) |
Mar 05, 2015 | 34.06 | 34.19 | 34.00 | 34.09 | 1,163,233 | +0.09(+0.27%) |
Mar 04, 2015 | 34.15 | 34.15 | 33.93 | 34.00 | 3,871,331 | -0.16(-0.46%) |
Mar 03, 2015 | 34.27 | 34.32 | 34.05 | 34.15 | 1,033,775 | -0.14(-0.40%) |
Mar 02, 2015 | 34.30 | 35.36 | 34.19 | 34.29 | 2,017,039 | +0.10(+0.29%) |
Feb 27, 2015 | 34.33 | 34.36 | 34.17 | 34.19 | 675,266 | -0.05(-0.15%) |
Feb 26, 2015 | 34.27 | 34.42 | 34.20 | 34.24 | 698,439 | -0.09(-0.25%) |
Feb 25, 2015 | 34.32 | 34.41 | 34.26 | 34.32 | 519,928 | -0.04(-0.10%) |
Feb 24, 2015 | 34.25 | 34.42 | 34.20 | 34.36 | 916,009 | +0.10(+0.29%) |
Feb 23, 2015 | 34.44 | 34.63 | 34.18 | 34.26 | 445,404 | -0.17(-0.50%) |
Feb 20, 2015 | 34.13 | 34.44 | 34.06 | 34.43 | 770,251 | +0.24(+0.71%) |
Feb 19, 2015 | 34.12 | 34.22 | 34.00 | 34.19 | 735,268 | +0.12(+0.36%) |
Feb 18, 2015 | 33.87 | 34.27 | 33.87 | 34.07 | 1,425,731 | -0.01(-0.02%) |
Feb 17, 2015 | 34.05 | 34.15 | 33.99 | 34.07 | 1,935,016 | +0.02(+0.06%) |
Feb 13, 2015 | 33.77 | 34.05 | 34.05 | 34.05 | 2,509,186 | +0.23(+0.68%) |
Feb 12, 2015 | 33.72 | 33.85 | 33.65 | 33.82 | 940,965 | +0.24(+0.72%) |
Feb 11, 2015 | 33.64 | 33.75 | 33.45 | 33.58 | 464,490 | -0.06(-0.19%) |
Feb 10, 2015 | 33.53 | 33.66 | 33.38 | 33.65 | 459,160 | +0.24(+0.71%) |
Feb 09, 2015 | 33.50 | 33.61 | 33.35 | 33.41 | 1,258,700 | -0.10(-0.30%) |
Feb 06, 2015 | 33.72 | 33.77 | 33.40 | 33.51 | 444,285 | -0.04(-0.13%) |
Feb 05, 2015 | 33.42 | 33.60 | 33.36 | 33.55 | 713,700 | +0.24(+0.71%) |
Feb 04, 2015 | 33.40 | 33.50 | 33.27 | 33.32 | 984,566 | -0.09(-0.26%) |
Feb 03, 2015 | 33.15 | 33.45 | 33.15 | 33.40 | 1,403,123 | +0.27(+0.82%) |
Feb 02, 2015 | 32.91 | 33.18 | 32.72 | 33.13 | 1,045,894 | +0.13(+0.39%) |
Jan 30, 2015 | 33.13 | 33.34 | 32.95 | 33.00 | 584,601 | -0.34(-1.03%) |
Jan 29, 2015 | 33.23 | 33.49 | 33.10 | 33.35 | 652,686 | +0.21(+0.65%) |
Jan 28, 2015 | 33.55 | 33.65 | 33.13 | 33.13 | 904,253 | -0.36(-1.07%) |
Jan 27, 2015 | 33.47 | 33.62 | 33.36 | 33.49 | 850,325 | -0.18(-0.53%) |
Jan 26, 2015 | 33.60 | 33.74 | 33.47 | 33.67 | 394,018 | +0.11(+0.32%) |
Jan 23, 2015 | 33.53 | 33.70 | 33.46 | 33.56 | 2,581,001 | +0.01(+0.04%) |
Jan 22, 2015 | 33.38 | 33.57 | 33.08 | 33.55 | 614,226 | +0.32(+0.97%) |
Jan 21, 2015 | 33.10 | 33.42 | 33.02 | 33.23 | 857,735 | +0.04(+0.13%) |
Jan 20, 2015 | 33.27 | 33.40 | 32.93 | 33.18 | 515,297 | +0.04(+0.11%) |
Jan 16, 2015 | 32.80 | 33.22 | 32.78 | 33.15 | 473,280 | +0.30(+0.91%) |
Jan 15, 2015 | 33.22 | 33.24 | 32.80 | 32.85 | 816,482 | -0.29(-0.86%) |
Jan 14, 2015 | 33.01 | 33.17 | 32.88 | 33.13 | 981,431 | -0.01(-0.04%) |
Jan 13, 2015 | 33.43 | 33.61 | 33.06 | 33.15 | 1,638,634 | -0.09(-0.26%) |
Jan 12, 2015 | 33.55 | 33.59 | 33.11 | 33.23 | 774,446 | -0.24(-0.73%) |
Jan 09, 2015 | 33.57 | 33.72 | 33.33 | 33.47 | 687,380 | -0.14(-0.43%) |
Jan 08, 2015 | 33.44 | 33.70 | 33.30 | 33.62 | 1,258,576 | +0.32(+0.97%) |
Jan 07, 2015 | 33.23 | 33.38 | 33.10 | 33.30 | 2,023,619 | +0.29(+0.89%) |
Jan 06, 2015 | 33.08 | 33.29 | 32.72 | 33.00 | 1,674,180 | -0.08(-0.24%) |
Jan 05, 2015 | 33.35 | 33.45 | 32.97 | 33.08 | 768,599 | -0.41(-1.24%) |