Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.20 | 34.45 | 33.86 | 33.97 | 749,420 | -0.48(-1.39%) |
Mar 30, 2015 | 34.00 | 34.53 | 34.00 | 34.45 | 398,102 | +0.59(+1.74%) |
Mar 27, 2015 | 33.78 | 33.97 | 33.63 | 33.86 | 591,410 | +0.03(+0.09%) |
Mar 26, 2015 | 34.18 | 34.18 | 33.65 | 33.83 | 661,615 | -0.34(-1.01%) |
Mar 25, 2015 | 34.00 | 34.19 | 33.87 | 34.18 | 2,295,132 | +0.16(+0.48%) |
Mar 24, 2015 | 33.93 | 34.35 | 33.67 | 34.01 | 678,078 | +0.16(+0.49%) |
Mar 23, 2015 | 33.93 | 34.07 | 33.57 | 33.85 | 568,488 | -0.05(-0.15%) |
Mar 20, 2015 | 33.88 | 34.14 | 33.58 | 33.90 | 1,764,497 | +0.09(+0.27%) |
Mar 19, 2015 | 33.91 | 34.09 | 33.75 | 33.81 | 445,122 | -0.20(-0.59%) |
Mar 18, 2015 | 33.54 | 34.21 | 33.26 | 34.01 | 681,113 | +0.49(+1.45%) |
Mar 17, 2015 | 33.39 | 33.60 | 33.28 | 33.53 | 799,338 | +0.07(+0.22%) |
Mar 16, 2015 | 33.41 | 33.59 | 33.26 | 33.45 | 759,859 | +0.22(+0.65%) |
Mar 13, 2015 | 33.35 | 33.51 | 33.03 | 33.23 | 709,211 | -0.11(-0.34%) |
Mar 12, 2015 | 33.20 | 33.41 | 32.91 | 33.35 | 741,058 | +0.31(+0.93%) |
Mar 11, 2015 | 33.41 | 33.41 | 32.94 | 33.04 | 867,193 | -0.28(-0.85%) |
Mar 10, 2015 | 33.44 | 33.59 | 33.08 | 33.32 | 822,452 | -0.31(-0.93%) |
Mar 09, 2015 | 33.82 | 34.03 | 33.58 | 33.64 | 1,318,096 | -0.25(-0.73%) |
Mar 06, 2015 | 34.21 | 34.27 | 33.71 | 33.88 | 364,093 | -0.51(-1.48%) |
Mar 05, 2015 | 34.71 | 34.79 | 34.29 | 34.39 | 314,570 | -0.16(-0.48%) |
Mar 04, 2015 | 34.71 | 34.85 | 34.23 | 34.56 | 393,435 | -0.29(-0.84%) |
Mar 03, 2015 | 35.01 | 35.06 | 34.71 | 34.85 | 332,451 | -0.30(-0.85%) |
Mar 02, 2015 | 34.95 | 35.20 | 34.83 | 35.15 | 349,345 | +0.15(+0.43%) |
Feb 27, 2015 | 35.33 | 35.33 | 34.99 | 35.00 | 440,907 | -0.27(-0.76%) |
Feb 26, 2015 | 35.50 | 35.50 | 35.15 | 35.27 | 574,359 | +0.15(+0.43%) |
Feb 25, 2015 | 35.20 | 35.26 | 34.98 | 35.12 | 263,192 | -0.11(-0.32%) |
Feb 24, 2015 | 35.20 | 35.30 | 34.97 | 35.23 | 358,586 | +0.07(+0.19%) |
Feb 23, 2015 | 35.39 | 35.39 | 34.66 | 35.16 | 453,837 | +0.09(+0.26%) |
Feb 20, 2015 | 34.89 | 35.12 | 34.37 | 35.07 | 596,593 | +0.22(+0.62%) |
Feb 19, 2015 | 34.91 | 35.08 | 34.69 | 34.86 | 543,615 | -0.23(-0.66%) |
Feb 18, 2015 | 34.71 | 35.09 | 34.57 | 35.09 | 613,035 | +0.24(+0.68%) |
Feb 17, 2015 | 34.63 | 34.96 | 34.40 | 34.85 | 464,266 | +0.22(+0.64%) |
Feb 13, 2015 | 34.57 | 34.63 | 34.63 | 34.63 | 982,397 | -0.59(-1.67%) |
Feb 12, 2015 | 34.59 | 35.58 | 34.37 | 35.21 | 775,770 | +0.95(+2.77%) |
Feb 11, 2015 | 34.43 | 34.66 | 34.20 | 34.26 | 585,733 | -0.24(-0.71%) |
Feb 10, 2015 | 34.16 | 34.52 | 33.95 | 34.51 | 679,826 | +0.57(+1.68%) |
Feb 09, 2015 | 33.91 | 34.14 | 33.74 | 33.94 | 414,910 | -0.07(-0.22%) |
Feb 06, 2015 | 33.90 | 34.20 | 33.79 | 34.01 | 555,076 | +0.07(+0.20%) |
Feb 05, 2015 | 33.92 | 34.11 | 33.78 | 33.94 | 481,223 | +0.24(+0.70%) |
Feb 04, 2015 | 33.48 | 33.73 | 33.39 | 33.71 | 389,554 | +0.10(+0.31%) |
Feb 03, 2015 | 33.13 | 33.62 | 33.07 | 33.60 | 429,250 | +0.62(+1.89%) |
Feb 02, 2015 | 33.08 | 33.14 | 32.53 | 32.98 | 565,530 | +0.17(+0.52%) |
Jan 30, 2015 | 32.96 | 33.02 | 32.60 | 32.81 | 555,817 | -0.34(-1.03%) |
Jan 29, 2015 | 32.81 | 33.20 | 32.66 | 33.15 | 503,205 | +0.45(+1.36%) |
Jan 28, 2015 | 33.01 | 33.26 | 32.62 | 32.70 | 366,705 | -0.19(-0.56%) |
Jan 27, 2015 | 32.85 | 33.07 | 32.53 | 32.89 | 537,577 | -0.42(-1.25%) |
Jan 26, 2015 | 33.16 | 33.32 | 32.74 | 33.31 | 479,728 | +0.33(+0.99%) |
Jan 23, 2015 | 33.58 | 33.58 | 32.93 | 32.98 | 465,694 | -0.67(-1.99%) |
Jan 22, 2015 | 33.28 | 33.74 | 32.97 | 33.65 | 681,762 | +0.63(+1.91%) |
Jan 21, 2015 | 32.59 | 33.02 | 32.47 | 33.02 | 456,184 | +0.33(+1.02%) |
Jan 20, 2015 | 32.95 | 33.06 | 32.38 | 32.68 | 497,924 | -0.01(-0.05%) |
Jan 16, 2015 | 32.33 | 32.73 | 32.26 | 32.70 | 353,618 | +0.26(+0.80%) |
Jan 15, 2015 | 33.10 | 33.26 | 32.30 | 32.44 | 800,294 | -0.49(-1.49%) |
Jan 14, 2015 | 32.68 | 33.17 | 32.67 | 32.93 | 552,259 | -0.16(-0.49%) |
Jan 13, 2015 | 33.26 | 33.86 | 32.78 | 33.09 | 651,373 | +0.04(+0.11%) |
Jan 12, 2015 | 32.71 | 33.25 | 32.55 | 33.05 | 650,404 | +0.36(+1.09%) |
Jan 09, 2015 | 32.87 | 33.00 | 32.47 | 32.70 | 704,639 | -0.12(-0.36%) |
Jan 08, 2015 | 32.18 | 32.85 | 32.15 | 32.82 | 692,481 | +1.21(+3.83%) |
Jan 07, 2015 | 31.90 | 31.98 | 31.50 | 31.61 | 867,169 | +0.03(+0.09%) |
Jan 06, 2015 | 32.46 | 32.47 | 31.52 | 31.58 | 840,763 | -0.24(-0.75%) |
Jan 05, 2015 | 32.20 | 32.23 | 31.57 | 31.81 | 670,609 | -0.45(-1.40%) |