Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.32 | 33.59 | 33.11 | 33.28 | 220,413 | -0.17(-0.51%) |
Mar 30, 2015 | 33.09 | 33.61 | 33.09 | 33.45 | 223,388 | +0.48(+1.45%) |
Mar 27, 2015 | 32.69 | 33.00 | 32.43 | 32.97 | 134,910 | +0.27(+0.81%) |
Mar 26, 2015 | 33.01 | 33.05 | 32.37 | 32.70 | 190,406 | -0.35(-1.07%) |
Mar 25, 2015 | 33.66 | 33.66 | 33.04 | 33.06 | 219,686 | -0.46(-1.38%) |
Mar 24, 2015 | 33.24 | 33.66 | 32.94 | 33.52 | 317,472 | +0.21(+0.64%) |
Mar 23, 2015 | 33.39 | 33.56 | 33.14 | 33.31 | 119,399 | -0.08(-0.24%) |
Mar 20, 2015 | 33.41 | 33.89 | 33.25 | 33.39 | 711,814 | +0.13(+0.40%) |
Mar 19, 2015 | 33.35 | 33.40 | 32.88 | 33.25 | 152,221 | -0.15(-0.45%) |
Mar 18, 2015 | 32.90 | 33.48 | 32.70 | 33.40 | 253,328 | +0.39(+1.18%) |
Mar 17, 2015 | 32.69 | 33.33 | 32.64 | 33.01 | 499,243 | +0.14(+0.43%) |
Mar 16, 2015 | 32.63 | 33.01 | 32.24 | 32.87 | 356,308 | +0.46(+1.42%) |
Mar 13, 2015 | 32.15 | 32.46 | 31.71 | 32.41 | 239,538 | +0.28(+0.88%) |
Mar 12, 2015 | 32.12 | 32.38 | 31.81 | 32.13 | 178,126 | +0.24(+0.75%) |
Mar 11, 2015 | 31.58 | 32.07 | 31.28 | 31.89 | 186,244 | +0.39(+1.24%) |
Mar 10, 2015 | 31.36 | 31.55 | 30.96 | 31.50 | 210,540 | -0.04(-0.11%) |
Mar 09, 2015 | 31.40 | 31.60 | 31.30 | 31.53 | 170,556 | +0.09(+0.28%) |
Mar 06, 2015 | 31.61 | 31.75 | 31.25 | 31.44 | 170,561 | -0.46(-1.45%) |
Mar 05, 2015 | 32.29 | 32.29 | 31.69 | 31.91 | 308,525 | -0.39(-1.21%) |
Mar 04, 2015 | 32.25 | 32.39 | 31.99 | 32.30 | 373,282 | -0.09(-0.27%) |
Mar 03, 2015 | 32.34 | 32.48 | 32.13 | 32.38 | 313,222 | -0.07(-0.22%) |
Mar 02, 2015 | 32.06 | 32.53 | 31.99 | 32.46 | 204,974 | +0.34(+1.05%) |
Feb 27, 2015 | 32.00 | 32.31 | 31.90 | 32.12 | 245,179 | +0.10(+0.30%) |
Feb 26, 2015 | 31.86 | 32.06 | 31.74 | 32.02 | 236,367 | +0.16(+0.50%) |
Feb 25, 2015 | 32.13 | 32.18 | 31.52 | 31.86 | 215,418 | -0.33(-1.02%) |
Feb 24, 2015 | 32.09 | 32.29 | 31.89 | 32.19 | 200,324 | +0.17(+0.53%) |
Feb 23, 2015 | 31.74 | 32.07 | 31.54 | 32.02 | 179,636 | +0.04(+0.14%) |
Feb 20, 2015 | 31.97 | 32.06 | 31.52 | 31.98 | 189,024 | -0.17(-0.52%) |
Feb 19, 2015 | 32.29 | 32.41 | 31.91 | 32.14 | 170,913 | -0.22(-0.69%) |
Feb 18, 2015 | 31.83 | 32.38 | 31.70 | 32.37 | 281,890 | +0.40(+1.25%) |
Feb 17, 2015 | 31.56 | 32.24 | 31.36 | 31.97 | 305,158 | +0.46(+1.46%) |
Feb 13, 2015 | 31.55 | 31.51 | 31.51 | 31.51 | 157,342 | -0.08(-0.25%) |
Feb 12, 2015 | 30.52 | 31.67 | 30.49 | 31.59 | 357,286 | +1.06(+3.49%) |
Feb 11, 2015 | 30.16 | 30.57 | 30.13 | 30.52 | 232,387 | +0.26(+0.85%) |
Feb 10, 2015 | 30.33 | 30.33 | 29.97 | 30.26 | 358,693 | +0.08(+0.26%) |
Feb 09, 2015 | 29.66 | 30.48 | 29.62 | 30.18 | 348,490 | +0.33(+1.10%) |
Feb 06, 2015 | 29.59 | 29.94 | 29.11 | 29.86 | 317,654 | +0.36(+1.23%) |
Feb 05, 2015 | 29.63 | 29.88 | 29.47 | 29.49 | 242,071 | -0.01(-0.03%) |
Feb 04, 2015 | 29.56 | 30.03 | 29.42 | 29.50 | 296,364 | -0.15(-0.51%) |
Feb 03, 2015 | 29.72 | 30.04 | 29.40 | 29.65 | 182,742 | +0.14(+0.48%) |
Feb 02, 2015 | 29.07 | 29.55 | 28.68 | 29.51 | 228,977 | +0.55(+1.90%) |
Jan 30, 2015 | 29.43 | 29.43 | 28.92 | 28.96 | 189,090 | -0.72(-2.42%) |
Jan 29, 2015 | 29.59 | 29.95 | 29.33 | 29.68 | 197,419 | +0.10(+0.33%) |
Jan 28, 2015 | 30.18 | 30.18 | 29.39 | 29.58 | 250,079 | -0.44(-1.48%) |
Jan 27, 2015 | 29.61 | 30.18 | 29.53 | 30.02 | 156,011 | -0.03(-0.09%) |
Jan 26, 2015 | 29.47 | 30.10 | 29.28 | 30.05 | 252,926 | +0.68(+2.33%) |
Jan 23, 2015 | 29.78 | 29.80 | 29.23 | 29.37 | 119,832 | -0.39(-1.31%) |
Jan 22, 2015 | 29.49 | 29.77 | 29.03 | 29.76 | 169,119 | +0.54(+1.85%) |
Jan 21, 2015 | 28.81 | 29.42 | 28.74 | 29.22 | 221,173 | +0.35(+1.20%) |
Jan 20, 2015 | 29.21 | 29.21 | 28.70 | 28.87 | 133,186 | -0.24(-0.82%) |
Jan 16, 2015 | 27.97 | 29.13 | 27.65 | 29.11 | 233,740 | +0.96(+3.40%) |
Jan 15, 2015 | 29.80 | 29.80 | 27.99 | 28.15 | 310,883 | -1.49(-5.03%) |
Jan 14, 2015 | 29.62 | 30.20 | 29.53 | 29.64 | 241,462 | -0.29(-0.98%) |
Jan 13, 2015 | 30.54 | 31.03 | 29.29 | 29.94 | 403,171 | -0.25(-0.82%) |
Jan 12, 2015 | 30.18 | 30.65 | 29.67 | 30.18 | 226,254 | +0.01(+0.03%) |
Jan 09, 2015 | 30.22 | 30.50 | 30.13 | 30.18 | 137,873 | -0.11(-0.35%) |
Jan 08, 2015 | 29.96 | 30.38 | 29.70 | 30.28 | 163,023 | +0.67(+2.28%) |
Jan 07, 2015 | 29.56 | 29.84 | 29.15 | 29.61 | 147,964 | +0.20(+0.69%) |
Jan 06, 2015 | 30.25 | 30.33 | 29.08 | 29.40 | 168,663 | -0.81(-2.67%) |
Jan 05, 2015 | 30.13 | 30.37 | 29.76 | 30.21 | 271,927 | -0.08(-0.26%) |