Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.65 | 37.66 | 37.16 | 37.65 | 6,473 | +0.22(+0.58%) |
Mar 30, 2015 | 37.45 | 37.46 | 37.37 | 37.44 | 4,439 | -0.32(-0.85%) |
Mar 27, 2015 | 37.84 | 37.84 | 37.02 | 37.76 | 3,892 | +0.77(+2.08%) |
Mar 26, 2015 | 37.70 | 37.70 | 36.99 | 36.99 | 3,877 | -0.01(-0.03%) |
Mar 25, 2015 | 37.53 | 37.56 | 37.00 | 37.00 | 2,529 | +0.00(+0.00%) |
Mar 24, 2015 | 37.08 | 37.23 | 37.00 | 37.00 | 3,263 | -0.05(-0.13%) |
Mar 23, 2015 | 37.56 | 37.56 | 37.05 | 37.05 | 2,614 | -0.51(-1.36%) |
Mar 20, 2015 | 37.62 | 37.62 | 37.44 | 37.56 | 6,321 | +0.00(+0.00%) |
Mar 19, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 1,656 | -0.13(-0.35%) |
Mar 18, 2015 | 36.56 | 37.69 | 36.56 | 37.69 | 1,863 | +0.35(+0.94%) |
Mar 17, 2015 | 37.56 | 37.56 | 37.23 | 37.34 | 2,743 | +0.11(+0.31%) |
Mar 16, 2015 | 37.00 | 37.24 | 37.00 | 37.23 | 4,214 | +0.47(+1.29%) |
Mar 13, 2015 | 36.75 | 36.75 | 36.75 | 36.75 | 403 | -0.23(-0.62%) |
Mar 12, 2015 | 36.98 | 36.98 | 36.98 | 36.98 | 1,599 | +0.35(+0.96%) |
Mar 11, 2015 | 36.50 | 37.01 | 36.47 | 36.63 | 3,746 | +0.18(+0.49%) |
Mar 10, 2015 | 36.61 | 36.61 | 36.45 | 36.45 | 1,540 | -0.42(-1.13%) |
Mar 09, 2015 | 36.96 | 36.96 | 36.67 | 36.87 | 1,190 | +0.26(+0.70%) |
Mar 06, 2015 | 36.66 | 36.83 | 36.61 | 36.61 | 2,273 | -0.10(-0.28%) |
Mar 05, 2015 | 37.04 | 37.04 | 36.71 | 36.71 | 2,212 | -0.33(-0.90%) |
Mar 04, 2015 | 37.03 | 37.05 | 36.66 | 37.05 | 2,966 | -0.17(-0.46%) |
Mar 03, 2015 | 37.22 | 37.22 | 37.22 | 37.22 | 439 | -0.57(-1.51%) |
Mar 02, 2015 | 37.80 | 37.80 | 37.79 | 37.79 | 1,253 | +1.04(+2.84%) |
Feb 27, 2015 | 36.82 | 36.82 | 36.52 | 36.74 | 3,950 | -0.72(-1.92%) |
Feb 26, 2015 | 36.75 | 37.46 | 36.75 | 37.46 | 1,000 | +0.75(+2.04%) |
Feb 25, 2015 | 36.99 | 37.70 | 36.71 | 36.71 | 1,342 | -0.27(-0.74%) |
Feb 24, 2015 | 36.37 | 36.99 | 36.37 | 36.99 | 1,622 | +0.63(+1.72%) |
Feb 23, 2015 | 36.54 | 37.36 | 36.26 | 36.36 | 6,410 | -0.09(-0.23%) |
Feb 20, 2015 | 37.58 | 38.17 | 36.08 | 36.45 | 4,330 | -0.92(-2.46%) |
Feb 19, 2015 | 37.94 | 37.94 | 37.23 | 37.37 | 4,620 | -0.33(-0.88%) |
Feb 18, 2015 | 37.70 | 37.70 | 37.70 | 37.70 | 668 | -0.27(-0.70%) |
Feb 17, 2015 | 37.77 | 38.22 | 37.77 | 37.97 | 1,397 | +0.41(+1.09%) |
Feb 13, 2015 | 37.59 | 37.56 | 37.56 | 37.56 | 2,952 | -0.08(-0.20%) |
Feb 12, 2015 | 37.63 | 37.63 | 37.63 | 37.63 | 651 | +0.65(+1.74%) |
Feb 11, 2015 | 36.99 | 36.99 | 36.99 | 36.99 | 1,141 | -0.03(-0.08%) |
Feb 10, 2015 | 36.75 | 37.02 | 36.75 | 37.02 | 1,233 | +0.22(+0.59%) |
Feb 09, 2015 | 36.80 | 36.80 | 36.80 | 36.80 | 1,139 | -0.32(-0.87%) |
Feb 06, 2015 | 37.69 | 37.69 | 37.12 | 37.12 | 3,023 | -0.33(-0.89%) |
Feb 05, 2015 | 36.80 | 37.47 | 36.80 | 37.45 | 3,087 | +0.36(+0.97%) |
Feb 04, 2015 | 37.67 | 37.70 | 37.09 | 37.09 | 3,667 | -0.58(-1.54%) |
Feb 03, 2015 | 37.60 | 37.67 | 37.60 | 37.67 | 1,143 | +0.01(+0.03%) |
Feb 02, 2015 | 36.87 | 37.66 | 36.63 | 37.66 | 2,930 | +0.88(+2.40%) |
Jan 30, 2015 | 36.82 | 37.23 | 36.78 | 36.78 | 4,929 | -0.49(-1.32%) |
Jan 29, 2015 | 34.93 | 37.46 | 34.93 | 37.27 | 2,950 | +0.33(+0.90%) |
Jan 28, 2015 | 37.32 | 37.32 | 36.94 | 36.94 | 2,392 | -0.24(-0.64%) |
Jan 27, 2015 | 37.76 | 37.76 | 37.18 | 37.18 | 5,147 | -0.71(-1.87%) |
Jan 26, 2015 | 37.73 | 38.18 | 37.73 | 37.89 | 984 | +0.09(+0.23%) |
Jan 23, 2015 | 38.28 | 38.28 | 37.80 | 37.80 | 3,159 | -0.39(-1.02%) |
Jan 22, 2015 | 37.82 | 38.20 | 37.71 | 38.19 | 5,760 | +0.57(+1.51%) |
Jan 21, 2015 | 37.82 | 37.92 | 37.62 | 37.62 | 2,828 | +0.04(+0.10%) |
Jan 20, 2015 | 37.93 | 37.93 | 37.58 | 37.58 | 2,649 | -0.65(-1.71%) |
Jan 16, 2015 | 37.00 | 38.25 | 36.80 | 38.24 | 3,066 | +1.13(+3.03%) |
Jan 15, 2015 | 37.21 | 38.29 | 37.11 | 37.11 | 3,079 | -0.68(-1.80%) |
Jan 14, 2015 | 36.91 | 37.79 | 36.91 | 37.79 | 755 | +0.89(+2.41%) |
Jan 13, 2015 | 38.18 | 38.25 | 36.90 | 36.90 | 1,531 | +0.20(+0.54%) |
Jan 12, 2015 | 37.32 | 37.32 | 36.71 | 36.71 | 1,598 | -0.74(-1.97%) |
Jan 09, 2015 | 37.89 | 37.89 | 37.41 | 37.44 | 1,998 | -0.84(-2.20%) |
Jan 08, 2015 | 38.29 | 38.29 | 37.82 | 38.28 | 1,723 | +0.00(+0.00%) |
Jan 07, 2015 | 37.35 | 38.28 | 37.35 | 38.28 | 2,476 | +0.78(+2.09%) |
Jan 06, 2015 | 37.35 | 37.87 | 37.35 | 37.50 | 2,041 | -0.79(-2.07%) |
Jan 05, 2015 | 38.29 | 38.29 | 38.29 | 38.29 | 3,407 | +0.00(+0.00%) |