Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 37.43 | 38.56 | 37.21 | 38.39 | 580,754 | +0.83(+2.21%) |
Mar 30, 2015 | 36.62 | 37.78 | 36.53 | 37.56 | 431,406 | +1.15(+3.16%) |
Mar 27, 2015 | 36.66 | 36.82 | 36.35 | 36.41 | 362,746 | -0.30(-0.83%) |
Mar 26, 2015 | 36.92 | 37.15 | 36.63 | 36.71 | 220,481 | -0.28(-0.76%) |
Mar 25, 2015 | 37.65 | 37.94 | 36.93 | 36.99 | 341,176 | -0.66(-1.75%) |
Mar 24, 2015 | 37.11 | 38.11 | 37.04 | 37.65 | 453,137 | +0.48(+1.30%) |
Mar 23, 2015 | 36.83 | 37.26 | 36.60 | 37.17 | 355,452 | +0.40(+1.08%) |
Mar 20, 2015 | 36.48 | 36.86 | 36.22 | 36.77 | 592,139 | +0.23(+0.63%) |
Mar 19, 2015 | 36.56 | 36.76 | 36.40 | 36.55 | 213,994 | -0.12(-0.32%) |
Mar 18, 2015 | 36.36 | 36.96 | 36.18 | 36.66 | 326,484 | +0.30(+0.81%) |
Mar 17, 2015 | 36.49 | 36.66 | 36.34 | 36.37 | 368,617 | -0.40(-1.08%) |
Mar 16, 2015 | 36.85 | 37.17 | 36.60 | 36.77 | 217,654 | -0.04(-0.11%) |
Mar 13, 2015 | 37.10 | 37.19 | 36.19 | 36.81 | 313,726 | -0.40(-1.07%) |
Mar 12, 2015 | 36.63 | 37.25 | 36.52 | 37.21 | 279,882 | +0.91(+2.50%) |
Mar 11, 2015 | 36.05 | 36.33 | 35.81 | 36.30 | 182,997 | +0.22(+0.61%) |
Mar 10, 2015 | 36.80 | 37.08 | 36.07 | 36.08 | 263,984 | -1.11(-2.98%) |
Mar 09, 2015 | 37.42 | 37.70 | 37.18 | 37.19 | 196,241 | -0.16(-0.43%) |
Mar 06, 2015 | 37.59 | 38.02 | 37.18 | 37.35 | 554,906 | -0.53(-1.41%) |
Mar 05, 2015 | 36.97 | 38.45 | 36.84 | 37.88 | 434,380 | +0.77(+2.08%) |
Mar 04, 2015 | 36.87 | 37.18 | 36.50 | 37.11 | 536,804 | -0.03(-0.07%) |
Mar 03, 2015 | 37.05 | 37.37 | 36.93 | 37.14 | 221,433 | -0.07(-0.18%) |
Mar 02, 2015 | 37.04 | 37.26 | 36.72 | 37.21 | 233,463 | +0.11(+0.30%) |
Feb 27, 2015 | 37.23 | 37.23 | 36.94 | 37.10 | 400,400 | -0.05(-0.14%) |
Feb 26, 2015 | 36.55 | 37.18 | 36.55 | 37.15 | 275,851 | +0.62(+1.69%) |
Feb 25, 2015 | 35.94 | 36.66 | 35.94 | 36.53 | 271,494 | +0.63(+1.75%) |
Feb 24, 2015 | 35.93 | 36.07 | 35.86 | 35.90 | 287,189 | +0.00(+0.00%) |
Feb 23, 2015 | 35.84 | 36.08 | 35.63 | 35.90 | 262,978 | -0.11(-0.31%) |
Feb 20, 2015 | 36.05 | 36.18 | 35.72 | 36.01 | 392,923 | -0.12(-0.33%) |
Feb 19, 2015 | 36.14 | 36.38 | 35.92 | 36.13 | 280,916 | -0.03(-0.09%) |
Feb 18, 2015 | 35.77 | 36.57 | 35.77 | 36.16 | 427,096 | +0.23(+0.64%) |
Feb 17, 2015 | 36.10 | 36.22 | 35.72 | 35.94 | 208,141 | -0.14(-0.38%) |
Feb 13, 2015 | 35.99 | 36.07 | 36.07 | 36.07 | 319,225 | +0.08(+0.21%) |
Feb 12, 2015 | 35.88 | 36.06 | 35.75 | 35.99 | 148,389 | +0.34(+0.95%) |
Feb 11, 2015 | 35.88 | 36.10 | 35.51 | 35.66 | 175,668 | -0.22(-0.61%) |
Feb 10, 2015 | 36.16 | 36.22 | 35.45 | 35.88 | 198,413 | -0.18(-0.49%) |
Feb 09, 2015 | 36.19 | 36.79 | 36.00 | 36.05 | 250,918 | -0.13(-0.37%) |
Feb 06, 2015 | 35.73 | 36.23 | 35.67 | 36.19 | 371,792 | +0.48(+1.34%) |
Feb 05, 2015 | 35.60 | 35.86 | 35.48 | 35.71 | 220,910 | +0.13(+0.38%) |
Feb 04, 2015 | 36.08 | 36.25 | 35.47 | 35.57 | 351,843 | -0.68(-1.88%) |
Feb 03, 2015 | 35.03 | 36.31 | 34.79 | 36.25 | 471,425 | +1.52(+4.38%) |
Feb 02, 2015 | 34.07 | 34.85 | 33.86 | 34.73 | 539,732 | +0.72(+2.10%) |
Jan 30, 2015 | 36.22 | 36.46 | 33.97 | 34.02 | 600,009 | -2.78(-7.55%) |
Jan 29, 2015 | 35.04 | 37.28 | 34.47 | 36.79 | 670,590 | +2.59(+7.58%) |
Jan 28, 2015 | 34.47 | 34.74 | 34.09 | 34.20 | 435,265 | -0.18(-0.51%) |
Jan 27, 2015 | 34.24 | 34.55 | 33.87 | 34.38 | 353,657 | -0.39(-1.11%) |
Jan 26, 2015 | 34.37 | 34.81 | 33.71 | 34.77 | 278,877 | +0.35(+1.03%) |
Jan 23, 2015 | 34.38 | 34.60 | 34.03 | 34.41 | 276,670 | +0.02(+0.05%) |
Jan 22, 2015 | 34.15 | 34.49 | 33.47 | 34.40 | 274,272 | +0.49(+1.44%) |
Jan 21, 2015 | 33.55 | 34.19 | 33.45 | 33.91 | 303,489 | +0.21(+0.62%) |
Jan 20, 2015 | 34.04 | 34.22 | 33.55 | 33.70 | 422,027 | -0.24(-0.69%) |
Jan 16, 2015 | 33.97 | 34.20 | 33.76 | 33.93 | 370,222 | -0.22(-0.64%) |
Jan 15, 2015 | 34.97 | 35.01 | 34.08 | 34.15 | 255,508 | -0.66(-1.91%) |
Jan 14, 2015 | 34.38 | 34.99 | 34.30 | 34.82 | 446,626 | +0.04(+0.12%) |
Jan 13, 2015 | 35.19 | 35.63 | 34.58 | 34.77 | 405,797 | -0.10(-0.29%) |
Jan 12, 2015 | 35.34 | 35.49 | 34.76 | 34.88 | 258,990 | -0.44(-1.24%) |
Jan 09, 2015 | 36.15 | 36.17 | 35.30 | 35.31 | 200,041 | -0.92(-2.53%) |
Jan 08, 2015 | 36.41 | 36.56 | 36.07 | 36.23 | 279,759 | +0.19(+0.54%) |
Jan 07, 2015 | 36.67 | 36.81 | 35.89 | 36.04 | 318,702 | -0.39(-1.06%) |
Jan 06, 2015 | 37.10 | 37.10 | 36.03 | 36.42 | 212,720 | -0.53(-1.43%) |
Jan 05, 2015 | 37.61 | 38.06 | 36.77 | 36.95 | 238,012 | -0.96(-2.53%) |