Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.59 | 33.80 | 33.49 | 33.49 | 274,743 | -0.17(-0.51%) |
Mar 30, 2015 | 33.60 | 33.72 | 33.53 | 33.66 | 393,673 | +0.35(+1.05%) |
Mar 27, 2015 | 33.13 | 33.34 | 33.13 | 33.31 | 151,563 | +0.23(+0.69%) |
Mar 26, 2015 | 33.04 | 33.26 | 32.93 | 33.08 | 283,342 | -0.19(-0.58%) |
Mar 25, 2015 | 34.07 | 34.07 | 33.28 | 33.28 | 389,441 | -0.60(-1.78%) |
Mar 24, 2015 | 34.09 | 34.09 | 33.88 | 33.88 | 127,230 | -0.14(-0.42%) |
Mar 23, 2015 | 34.20 | 34.23 | 34.02 | 34.02 | 323,829 | -0.09(-0.28%) |
Mar 20, 2015 | 33.95 | 34.16 | 33.95 | 34.12 | 453,133 | +0.32(+0.94%) |
Mar 19, 2015 | 33.78 | 33.86 | 33.70 | 33.80 | 128,163 | -0.01(-0.02%) |
Mar 18, 2015 | 33.50 | 33.89 | 33.28 | 33.81 | 249,452 | +0.21(+0.61%) |
Mar 17, 2015 | 33.59 | 33.67 | 33.48 | 33.60 | 174,849 | -0.09(-0.28%) |
Mar 16, 2015 | 33.45 | 33.70 | 33.44 | 33.69 | 503,654 | +0.40(+1.19%) |
Mar 13, 2015 | 33.49 | 33.50 | 33.12 | 33.30 | 175,117 | -0.17(-0.51%) |
Mar 12, 2015 | 32.88 | 33.47 | 32.88 | 33.47 | 351,176 | +0.63(+1.93%) |
Mar 11, 2015 | 32.97 | 33.00 | 32.81 | 32.84 | 738,479 | -0.08(-0.23%) |
Mar 10, 2015 | 33.28 | 33.28 | 32.91 | 32.91 | 286,688 | -0.52(-1.54%) |
Mar 09, 2015 | 33.38 | 33.45 | 33.26 | 33.43 | 220,378 | +0.16(+0.49%) |
Mar 06, 2015 | 33.45 | 33.54 | 33.20 | 33.27 | 155,445 | -0.36(-1.08%) |
Mar 05, 2015 | 33.68 | 33.68 | 33.54 | 33.63 | 236,733 | +0.07(+0.22%) |
Mar 04, 2015 | 33.72 | 33.74 | 33.44 | 33.56 | 164,894 | -0.19(-0.56%) |
Mar 03, 2015 | 33.80 | 33.80 | 33.54 | 33.74 | 356,104 | -0.04(-0.12%) |
Mar 02, 2015 | 33.42 | 33.79 | 33.42 | 33.79 | 463,520 | +0.34(+1.00%) |
Feb 27, 2015 | 33.53 | 33.58 | 33.43 | 33.45 | 434,165 | -0.07(-0.22%) |
Feb 26, 2015 | 33.54 | 33.61 | 33.44 | 33.52 | 366,775 | -0.07(-0.21%) |
Feb 25, 2015 | 33.49 | 33.67 | 33.47 | 33.60 | 175,385 | +0.10(+0.30%) |
Feb 24, 2015 | 33.46 | 33.53 | 33.34 | 33.49 | 363,087 | +0.15(+0.44%) |
Feb 23, 2015 | 33.34 | 33.52 | 33.26 | 33.35 | 218,253 | +0.01(+0.03%) |
Feb 20, 2015 | 33.02 | 33.34 | 32.91 | 33.34 | 275,533 | +0.25(+0.74%) |
Feb 19, 2015 | 33.17 | 33.21 | 33.05 | 33.09 | 194,914 | -0.01(-0.03%) |
Feb 18, 2015 | 33.06 | 33.10 | 32.97 | 33.10 | 264,066 | +0.04(+0.13%) |
Feb 17, 2015 | 33.08 | 33.08 | 32.90 | 33.06 | 224,282 | -0.02(-0.06%) |
Feb 13, 2015 | 32.91 | 33.08 | 33.08 | 33.08 | 351,979 | +0.18(+0.54%) |
Feb 12, 2015 | 32.71 | 32.91 | 32.60 | 32.90 | 555,108 | +0.27(+0.84%) |
Feb 11, 2015 | 32.59 | 32.68 | 32.48 | 32.62 | 364,050 | +0.04(+0.12%) |
Feb 10, 2015 | 32.33 | 32.61 | 32.25 | 32.59 | 584,908 | +0.42(+1.32%) |
Feb 09, 2015 | 32.21 | 32.26 | 32.07 | 32.16 | 157,950 | -0.18(-0.56%) |
Feb 06, 2015 | 32.58 | 32.58 | 32.26 | 32.34 | 299,752 | -0.07(-0.22%) |
Feb 05, 2015 | 32.42 | 32.42 | 32.24 | 32.41 | 419,672 | +0.17(+0.52%) |
Feb 04, 2015 | 32.04 | 32.40 | 31.97 | 32.25 | 577,924 | +0.22(+0.70%) |
Feb 03, 2015 | 31.62 | 32.02 | 31.54 | 32.02 | 356,177 | +0.57(+1.83%) |
Feb 02, 2015 | 31.34 | 31.47 | 30.77 | 31.45 | 580,321 | +0.21(+0.66%) |
Jan 30, 2015 | 31.56 | 31.69 | 31.21 | 31.24 | 360,517 | -0.44(-1.40%) |
Jan 29, 2015 | 31.47 | 31.68 | 31.27 | 31.68 | 309,815 | +0.31(+1.00%) |
Jan 28, 2015 | 31.98 | 31.98 | 31.37 | 31.37 | 304,175 | -0.40(-1.25%) |
Jan 27, 2015 | 31.74 | 31.95 | 31.60 | 31.77 | 231,563 | -0.23(-0.71%) |
Jan 26, 2015 | 31.78 | 32.01 | 31.76 | 31.99 | 1,651,609 | +0.20(+0.63%) |
Jan 23, 2015 | 31.86 | 31.93 | 31.75 | 31.79 | 223,068 | -0.02(-0.07%) |
Jan 22, 2015 | 31.37 | 31.85 | 31.35 | 31.81 | 305,198 | +0.62(+1.99%) |
Jan 21, 2015 | 30.99 | 31.23 | 30.92 | 31.19 | 308,044 | +0.20(+0.64%) |
Jan 20, 2015 | 31.23 | 31.27 | 30.71 | 30.99 | 435,487 | -0.10(-0.34%) |
Jan 16, 2015 | 30.66 | 31.10 | 30.66 | 31.10 | 223,310 | +0.33(+1.08%) |
Jan 15, 2015 | 31.16 | 31.16 | 30.77 | 30.77 | 287,064 | -0.25(-0.81%) |
Jan 14, 2015 | 31.11 | 31.17 | 30.75 | 31.02 | 348,706 | -0.38(-1.19%) |
Jan 13, 2015 | 31.68 | 31.87 | 31.24 | 31.39 | 320,526 | +0.01(+0.04%) |
Jan 12, 2015 | 31.61 | 31.64 | 31.28 | 31.38 | 279,130 | -0.17(-0.53%) |
Jan 09, 2015 | 32.00 | 32.00 | 31.50 | 31.54 | 727,237 | -0.34(-1.06%) |
Jan 08, 2015 | 31.70 | 31.90 | 31.66 | 31.88 | 736,449 | +0.47(+1.50%) |
Jan 07, 2015 | 31.14 | 31.41 | 31.14 | 31.41 | 356,933 | +0.48(+1.56%) |
Jan 06, 2015 | 31.19 | 31.33 | 30.71 | 30.93 | 400,945 | -0.25(-0.79%) |
Jan 05, 2015 | 31.63 | 31.63 | 31.11 | 31.17 | 469,221 | -0.49(-1.54%) |