Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.61 | 33.29 | 32.21 | 33.09 | 410,261 | +0.13(+0.39%) |
Mar 30, 2015 | 33.91 | 33.93 | 32.38 | 32.96 | 518,710 | -0.50(-1.49%) |
Mar 27, 2015 | 32.81 | 33.84 | 32.51 | 33.46 | 473,878 | +0.39(+1.18%) |
Mar 26, 2015 | 32.58 | 33.13 | 31.40 | 33.07 | 467,306 | +0.16(+0.49%) |
Mar 25, 2015 | 34.71 | 34.71 | 32.70 | 32.91 | 518,046 | -1.89(-5.43%) |
Mar 24, 2015 | 34.26 | 35.00 | 34.21 | 34.80 | 345,157 | +0.54(+1.58%) |
Mar 23, 2015 | 34.65 | 34.82 | 33.88 | 34.26 | 361,200 | -0.54(-1.55%) |
Mar 20, 2015 | 34.81 | 34.95 | 33.99 | 34.80 | 553,920 | +0.34(+0.99%) |
Mar 19, 2015 | 34.54 | 35.20 | 34.25 | 34.46 | 306,911 | -0.12(-0.35%) |
Mar 18, 2015 | 34.07 | 34.93 | 33.77 | 34.58 | 361,303 | +0.51(+1.50%) |
Mar 17, 2015 | 32.50 | 34.21 | 32.30 | 34.07 | 414,365 | +1.24(+3.78%) |
Mar 16, 2015 | 32.77 | 33.33 | 32.41 | 32.83 | 600,646 | -0.08(-0.24%) |
Mar 13, 2015 | 33.70 | 34.24 | 32.37 | 32.91 | 657,934 | -0.93(-2.75%) |
Mar 12, 2015 | 34.87 | 34.90 | 33.57 | 33.84 | 438,914 | -0.64(-1.86%) |
Mar 11, 2015 | 34.00 | 34.53 | 33.52 | 34.48 | 412,462 | +0.44(+1.29%) |
Mar 10, 2015 | 34.58 | 34.68 | 33.72 | 34.04 | 501,646 | -0.69(-1.99%) |
Mar 09, 2015 | 35.33 | 35.55 | 34.30 | 34.73 | 449,443 | -0.51(-1.45%) |
Mar 06, 2015 | 35.96 | 36.35 | 34.89 | 35.24 | 562,520 | -1.14(-3.13%) |
Mar 05, 2015 | 37.04 | 37.19 | 36.00 | 36.38 | 414,394 | -0.49(-1.33%) |
Mar 04, 2015 | 36.29 | 37.04 | 35.13 | 36.87 | 446,923 | +0.53(+1.46%) |
Mar 03, 2015 | 37.90 | 37.90 | 35.88 | 36.34 | 608,494 | -1.53(-4.04%) |
Mar 02, 2015 | 37.50 | 37.97 | 36.81 | 37.87 | 650,149 | +0.31(+0.83%) |
Feb 27, 2015 | 39.31 | 39.31 | 37.54 | 37.56 | 468,779 | -1.58(-4.04%) |
Feb 26, 2015 | 38.46 | 39.44 | 38.12 | 39.14 | 531,719 | +0.72(+1.87%) |
Feb 25, 2015 | 38.06 | 38.45 | 37.71 | 38.42 | 481,110 | +0.25(+0.65%) |
Feb 24, 2015 | 37.66 | 38.32 | 37.12 | 38.17 | 502,294 | +0.33(+0.87%) |
Feb 23, 2015 | 37.77 | 38.00 | 36.75 | 37.84 | 582,788 | +0.07(+0.19%) |
Feb 20, 2015 | 37.15 | 38.00 | 36.54 | 37.77 | 489,840 | +0.30(+0.80%) |
Feb 19, 2015 | 37.07 | 37.82 | 36.06 | 37.47 | 579,469 | -0.14(-0.37%) |
Feb 18, 2015 | 38.18 | 38.24 | 37.33 | 37.61 | 553,031 | -0.66(-1.72%) |
Feb 17, 2015 | 37.65 | 38.32 | 37.14 | 38.27 | 735,772 | +0.82(+2.19%) |
Feb 13, 2015 | 37.60 | 37.45 | 37.45 | 37.45 | 758,100 | +0.12(+0.32%) |
Feb 12, 2015 | 35.46 | 37.49 | 34.90 | 37.33 | 1,017,343 | +2.45(+7.02%) |
Feb 11, 2015 | 34.30 | 35.55 | 34.15 | 34.88 | 891,171 | +0.77(+2.26%) |
Feb 10, 2015 | 32.39 | 34.47 | 32.23 | 34.11 | 1,009,097 | +1.82(+5.64%) |
Feb 09, 2015 | 34.14 | 34.19 | 31.93 | 32.29 | 1,284,204 | -0.59(-1.79%) |
Feb 06, 2015 | 37.40 | 38.31 | 31.63 | 32.88 | 3,359,674 | -4.51(-12.06%) |
Feb 05, 2015 | 39.41 | 39.57 | 37.10 | 37.39 | 1,122,393 | -2.07(-5.25%) |
Feb 04, 2015 | 38.58 | 39.77 | 38.13 | 39.46 | 852,097 | +1.04(+2.71%) |
Feb 03, 2015 | 37.50 | 38.48 | 36.82 | 38.42 | 651,722 | +1.54(+4.18%) |
Feb 02, 2015 | 36.98 | 38.03 | 36.16 | 36.88 | 826,985 | +0.77(+2.13%) |
Jan 30, 2015 | 38.00 | 38.06 | 36.05 | 36.11 | 676,962 | -2.02(-5.30%) |
Jan 29, 2015 | 37.13 | 38.21 | 36.56 | 38.13 | 537,910 | +1.31(+3.56%) |
Jan 28, 2015 | 38.34 | 38.34 | 36.65 | 36.82 | 689,129 | -1.13(-2.98%) |
Jan 27, 2015 | 37.97 | 38.21 | 36.66 | 37.95 | 546,766 | -0.59(-1.53%) |
Jan 26, 2015 | 38.34 | 38.92 | 37.96 | 38.54 | 402,110 | +0.06(+0.16%) |
Jan 23, 2015 | 38.65 | 40.27 | 38.07 | 38.48 | 644,999 | -0.29(-0.75%) |
Jan 22, 2015 | 37.52 | 38.82 | 37.18 | 38.77 | 947,142 | +0.35(+0.91%) |
Jan 21, 2015 | 39.65 | 40.16 | 38.04 | 38.42 | 816,715 | -1.43(-3.59%) |
Jan 20, 2015 | 41.10 | 41.22 | 38.98 | 39.85 | 828,050 | -0.22(-0.55%) |
Jan 16, 2015 | 40.00 | 40.15 | 37.40 | 40.07 | 1,647,513 | -0.52(-1.28%) |
Jan 15, 2015 | 44.26 | 44.35 | 40.59 | 40.59 | 1,044,830 | -3.24(-7.39%) |
Jan 14, 2015 | 43.16 | 43.94 | 42.55 | 43.83 | 494,239 | +0.05(+0.11%) |
Jan 13, 2015 | 44.17 | 45.74 | 43.17 | 43.78 | 590,231 | -0.22(-0.50%) |
Jan 12, 2015 | 45.04 | 45.47 | 43.93 | 44.00 | 594,136 | -1.25(-2.76%) |
Jan 09, 2015 | 45.77 | 46.63 | 44.64 | 45.25 | 549,179 | -0.05(-0.11%) |
Jan 08, 2015 | 44.00 | 45.66 | 43.88 | 45.30 | 617,255 | +1.47(+3.35%) |
Jan 07, 2015 | 44.57 | 45.02 | 41.88 | 43.83 | 1,528,450 | -0.94(-2.10%) |
Jan 06, 2015 | 46.98 | 47.46 | 43.08 | 44.77 | 1,485,754 | -2.21(-4.70%) |
Jan 05, 2015 | 47.56 | 48.30 | 46.52 | 46.98 | 551,966 | -0.97(-2.02%) |