Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 38.39 | 38.61 | 38.14 | 38.23 | 186,896 | -0.34(-0.87%) |
Mar 30, 2015 | 37.94 | 38.75 | 37.84 | 38.57 | 195,540 | +0.84(+2.22%) |
Mar 27, 2015 | 37.73 | 37.93 | 37.55 | 37.73 | 136,205 | -0.09(-0.23%) |
Mar 26, 2015 | 37.92 | 38.11 | 37.74 | 37.82 | 101,184 | -0.18(-0.46%) |
Mar 25, 2015 | 38.69 | 38.78 | 37.93 | 37.99 | 110,332 | -0.73(-1.88%) |
Mar 24, 2015 | 38.71 | 38.89 | 38.59 | 38.72 | 161,504 | -0.12(-0.32%) |
Mar 23, 2015 | 38.66 | 38.90 | 38.43 | 38.84 | 249,244 | +0.13(+0.34%) |
Mar 20, 2015 | 38.34 | 38.76 | 37.97 | 38.71 | 462,773 | +0.61(+1.59%) |
Mar 19, 2015 | 37.93 | 38.13 | 37.73 | 38.11 | 151,112 | +0.12(+0.33%) |
Mar 18, 2015 | 37.74 | 38.13 | 37.35 | 37.98 | 274,530 | +0.24(+0.64%) |
Mar 17, 2015 | 37.31 | 37.81 | 37.14 | 37.74 | 228,004 | +0.30(+0.80%) |
Mar 16, 2015 | 36.82 | 37.67 | 36.58 | 37.44 | 235,918 | +0.79(+2.15%) |
Mar 13, 2015 | 37.00 | 37.00 | 36.04 | 36.66 | 164,329 | -0.28(-0.75%) |
Mar 12, 2015 | 36.11 | 37.00 | 35.93 | 36.93 | 272,455 | +1.09(+3.05%) |
Mar 11, 2015 | 35.04 | 36.03 | 34.88 | 35.84 | 218,985 | +0.83(+2.38%) |
Mar 10, 2015 | 35.32 | 35.32 | 34.75 | 35.01 | 153,734 | -0.52(-1.46%) |
Mar 09, 2015 | 35.49 | 35.73 | 35.31 | 35.53 | 134,393 | +0.12(+0.33%) |
Mar 06, 2015 | 35.52 | 36.27 | 35.26 | 35.41 | 192,123 | -0.42(-1.16%) |
Mar 05, 2015 | 35.42 | 35.87 | 35.10 | 35.82 | 210,715 | +0.53(+1.49%) |
Mar 04, 2015 | 35.28 | 35.36 | 34.91 | 35.30 | 189,776 | -0.03(-0.08%) |
Mar 03, 2015 | 35.23 | 35.45 | 34.93 | 35.33 | 96,567 | +0.03(+0.08%) |
Mar 02, 2015 | 35.36 | 35.65 | 35.00 | 35.30 | 154,990 | +0.00(+0.00%) |
Feb 27, 2015 | 35.59 | 35.64 | 35.23 | 35.30 | 104,714 | -0.43(-1.20%) |
Feb 26, 2015 | 35.31 | 35.74 | 35.28 | 35.73 | 76,125 | +0.35(+0.99%) |
Feb 25, 2015 | 35.54 | 35.72 | 35.28 | 35.38 | 128,460 | -0.20(-0.57%) |
Feb 24, 2015 | 35.53 | 35.75 | 35.34 | 35.58 | 112,302 | +0.06(+0.16%) |
Feb 23, 2015 | 35.65 | 35.65 | 35.23 | 35.53 | 94,930 | -0.12(-0.35%) |
Feb 20, 2015 | 35.85 | 35.85 | 35.10 | 35.65 | 195,910 | -0.15(-0.43%) |
Feb 19, 2015 | 35.80 | 35.90 | 35.63 | 35.80 | 96,166 | -0.01(-0.04%) |
Feb 18, 2015 | 35.53 | 35.84 | 35.39 | 35.82 | 90,826 | +0.15(+0.41%) |
Feb 17, 2015 | 36.04 | 36.10 | 35.58 | 35.67 | 127,690 | -0.36(-0.99%) |
Feb 13, 2015 | 35.68 | 36.03 | 36.03 | 36.03 | 141,442 | +0.34(+0.96%) |
Feb 12, 2015 | 35.90 | 35.90 | 35.49 | 35.69 | 81,343 | +0.11(+0.31%) |
Feb 11, 2015 | 35.42 | 35.82 | 35.41 | 35.58 | 69,575 | +0.01(+0.02%) |
Feb 10, 2015 | 35.58 | 35.68 | 35.13 | 35.57 | 114,674 | +0.18(+0.51%) |
Feb 09, 2015 | 36.06 | 36.07 | 35.37 | 35.39 | 144,527 | -0.64(-1.78%) |
Feb 06, 2015 | 36.19 | 36.59 | 35.86 | 36.03 | 189,831 | -0.16(-0.44%) |
Feb 05, 2015 | 35.74 | 36.26 | 35.71 | 36.19 | 124,026 | +0.51(+1.43%) |
Feb 04, 2015 | 35.39 | 36.07 | 35.39 | 35.68 | 154,537 | +0.09(+0.25%) |
Feb 03, 2015 | 35.26 | 36.24 | 35.15 | 35.59 | 348,697 | +0.11(+0.31%) |
Feb 02, 2015 | 34.25 | 35.51 | 33.89 | 35.48 | 293,121 | +1.39(+4.07%) |
Jan 30, 2015 | 34.78 | 34.78 | 34.04 | 34.09 | 221,348 | -1.05(-2.98%) |
Jan 29, 2015 | 34.68 | 35.14 | 34.39 | 35.14 | 134,561 | +0.44(+1.26%) |
Jan 28, 2015 | 35.90 | 36.06 | 34.54 | 34.70 | 251,096 | -1.02(-2.87%) |
Jan 27, 2015 | 36.26 | 36.26 | 35.36 | 35.73 | 171,571 | -0.26(-0.73%) |
Jan 26, 2015 | 35.74 | 36.00 | 35.42 | 35.99 | 118,104 | +0.14(+0.39%) |
Jan 23, 2015 | 36.02 | 36.10 | 35.57 | 35.85 | 97,905 | -0.09(-0.26%) |
Jan 22, 2015 | 35.38 | 36.01 | 34.86 | 35.95 | 157,839 | +0.94(+2.70%) |
Jan 21, 2015 | 35.06 | 35.26 | 34.73 | 35.00 | 132,349 | -0.13(-0.37%) |
Jan 20, 2015 | 35.51 | 35.51 | 34.71 | 35.13 | 134,885 | -0.28(-0.78%) |
Jan 16, 2015 | 34.62 | 35.45 | 34.62 | 35.41 | 174,077 | +0.73(+2.12%) |
Jan 15, 2015 | 35.19 | 35.24 | 34.50 | 34.68 | 148,512 | -0.49(-1.41%) |
Jan 14, 2015 | 35.10 | 35.63 | 34.72 | 35.17 | 141,852 | -0.36(-1.00%) |
Jan 13, 2015 | 34.83 | 35.57 | 34.83 | 35.53 | 383,303 | +0.92(+2.67%) |
Jan 12, 2015 | 34.45 | 34.67 | 34.18 | 34.60 | 163,464 | +0.13(+0.38%) |
Jan 09, 2015 | 34.94 | 35.08 | 34.26 | 34.47 | 205,741 | -0.50(-1.43%) |
Jan 08, 2015 | 34.57 | 35.07 | 34.52 | 34.97 | 209,020 | +0.56(+1.63%) |
Jan 07, 2015 | 34.44 | 34.48 | 33.85 | 34.41 | 189,710 | +0.12(+0.36%) |
Jan 06, 2015 | 34.73 | 35.09 | 34.22 | 34.29 | 232,950 | -0.47(-1.36%) |
Jan 05, 2015 | 35.05 | 35.20 | 34.65 | 34.76 | 236,824 | -0.41(-1.18%) |