Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.50 | 34.76 | 34.16 | 34.28 | 742,785 | -0.48(-1.39%) |
Mar 30, 2015 | 34.30 | 34.83 | 34.30 | 34.76 | 394,578 | +0.60(+1.74%) |
Mar 27, 2015 | 34.08 | 34.27 | 33.93 | 34.16 | 586,174 | +0.03(+0.09%) |
Mar 26, 2015 | 34.49 | 34.49 | 33.95 | 34.13 | 655,757 | -0.35(-1.01%) |
Mar 25, 2015 | 34.31 | 34.50 | 34.17 | 34.48 | 2,274,811 | +0.17(+0.48%) |
Mar 24, 2015 | 34.23 | 34.65 | 33.97 | 34.31 | 672,074 | +0.17(+0.49%) |
Mar 23, 2015 | 34.23 | 34.38 | 33.87 | 34.15 | 563,455 | -0.05(-0.15%) |
Mar 20, 2015 | 34.18 | 34.44 | 33.88 | 34.20 | 1,748,874 | +0.09(+0.27%) |
Mar 19, 2015 | 34.21 | 34.39 | 34.05 | 34.11 | 441,181 | -0.20(-0.59%) |
Mar 18, 2015 | 33.84 | 34.51 | 33.56 | 34.31 | 675,082 | +0.49(+1.45%) |
Mar 17, 2015 | 33.69 | 33.90 | 33.58 | 33.82 | 792,261 | +0.08(+0.22%) |
Mar 16, 2015 | 33.71 | 33.89 | 33.55 | 33.75 | 753,131 | +0.22(+0.65%) |
Mar 13, 2015 | 33.65 | 33.81 | 33.33 | 33.53 | 702,932 | -0.11(-0.34%) |
Mar 12, 2015 | 33.49 | 33.70 | 33.21 | 33.64 | 734,497 | +0.31(+0.93%) |
Mar 11, 2015 | 33.70 | 33.70 | 33.24 | 33.33 | 859,515 | -0.29(-0.85%) |
Mar 10, 2015 | 33.74 | 33.89 | 33.38 | 33.62 | 815,170 | -0.32(-0.93%) |
Mar 09, 2015 | 34.12 | 34.34 | 33.88 | 33.94 | 1,306,426 | -0.25(-0.73%) |
Mar 06, 2015 | 34.51 | 34.58 | 34.01 | 34.19 | 360,870 | -0.51(-1.48%) |
Mar 05, 2015 | 35.02 | 35.10 | 34.59 | 34.70 | 311,785 | -0.17(-0.48%) |
Mar 04, 2015 | 35.02 | 35.16 | 34.53 | 34.87 | 389,952 | -0.29(-0.84%) |
Mar 03, 2015 | 35.33 | 35.37 | 35.02 | 35.16 | 329,508 | -0.30(-0.85%) |
Mar 02, 2015 | 35.26 | 35.51 | 35.14 | 35.46 | 346,252 | +0.15(+0.43%) |
Feb 27, 2015 | 35.64 | 35.64 | 35.30 | 35.31 | 437,003 | -0.27(-0.76%) |
Feb 26, 2015 | 35.82 | 35.82 | 35.47 | 35.58 | 569,273 | +0.15(+0.43%) |
Feb 25, 2015 | 35.51 | 35.57 | 35.29 | 35.43 | 260,862 | -0.11(-0.32%) |
Feb 24, 2015 | 35.51 | 35.62 | 35.28 | 35.54 | 355,411 | +0.07(+0.19%) |
Feb 23, 2015 | 35.70 | 35.70 | 34.97 | 35.48 | 449,819 | +0.09(+0.26%) |
Feb 20, 2015 | 35.20 | 35.44 | 34.67 | 35.39 | 591,311 | +0.22(+0.62%) |
Feb 19, 2015 | 35.22 | 35.39 | 35.00 | 35.17 | 538,802 | -0.23(-0.66%) |
Feb 18, 2015 | 35.02 | 35.40 | 34.88 | 35.40 | 607,607 | +0.24(+0.68%) |
Feb 17, 2015 | 34.94 | 35.27 | 34.70 | 35.16 | 460,155 | +0.22(+0.64%) |
Feb 13, 2015 | 34.88 | 34.94 | 34.94 | 34.94 | 973,699 | -0.59(-1.67%) |
Feb 12, 2015 | 34.90 | 35.90 | 34.68 | 35.53 | 768,902 | +0.96(+2.77%) |
Feb 11, 2015 | 34.74 | 34.97 | 34.51 | 34.57 | 580,547 | -0.25(-0.71%) |
Feb 10, 2015 | 34.46 | 34.82 | 34.25 | 34.82 | 673,807 | +0.58(+1.68%) |
Feb 09, 2015 | 34.22 | 34.44 | 34.04 | 34.24 | 411,237 | -0.07(-0.22%) |
Feb 06, 2015 | 34.20 | 34.51 | 34.09 | 34.31 | 550,161 | +0.07(+0.20%) |
Feb 05, 2015 | 34.22 | 34.42 | 34.08 | 34.25 | 476,963 | +0.24(+0.70%) |
Feb 04, 2015 | 33.78 | 34.03 | 33.69 | 34.01 | 386,105 | +0.10(+0.31%) |
Feb 03, 2015 | 33.43 | 33.92 | 33.36 | 33.90 | 425,450 | +0.63(+1.89%) |
Feb 02, 2015 | 33.37 | 33.44 | 32.82 | 33.27 | 560,523 | +0.17(+0.52%) |
Jan 30, 2015 | 33.25 | 33.32 | 32.89 | 33.10 | 550,895 | -0.34(-1.03%) |
Jan 29, 2015 | 33.10 | 33.50 | 32.95 | 33.45 | 498,749 | +0.45(+1.36%) |
Jan 28, 2015 | 33.30 | 33.56 | 32.91 | 33.00 | 363,458 | -0.19(-0.56%) |
Jan 27, 2015 | 33.14 | 33.36 | 32.82 | 33.18 | 532,817 | -0.42(-1.25%) |
Jan 26, 2015 | 33.45 | 33.62 | 33.03 | 33.60 | 475,480 | +0.33(+0.99%) |
Jan 23, 2015 | 33.88 | 33.88 | 33.23 | 33.27 | 461,571 | -0.67(-1.99%) |
Jan 22, 2015 | 33.57 | 34.04 | 33.27 | 33.95 | 675,726 | +0.64(+1.91%) |
Jan 21, 2015 | 32.88 | 33.32 | 32.76 | 33.31 | 452,145 | +0.34(+1.02%) |
Jan 20, 2015 | 33.24 | 33.36 | 32.67 | 32.97 | 493,515 | -0.02(-0.05%) |
Jan 16, 2015 | 32.62 | 33.03 | 32.55 | 32.99 | 350,487 | +0.26(+0.80%) |
Jan 15, 2015 | 33.39 | 33.56 | 32.59 | 32.73 | 793,208 | -0.49(-1.49%) |
Jan 14, 2015 | 32.97 | 33.47 | 32.96 | 33.22 | 547,369 | -0.16(-0.49%) |
Jan 13, 2015 | 33.56 | 34.16 | 33.07 | 33.39 | 645,606 | +0.04(+0.11%) |
Jan 12, 2015 | 33.00 | 33.55 | 32.84 | 33.35 | 644,645 | +0.36(+1.09%) |
Jan 09, 2015 | 33.16 | 33.30 | 32.76 | 32.99 | 698,401 | -0.12(-0.36%) |
Jan 08, 2015 | 32.46 | 33.14 | 32.43 | 33.11 | 686,349 | +1.22(+3.83%) |
Jan 07, 2015 | 32.18 | 32.26 | 31.78 | 31.89 | 859,491 | +0.03(+0.09%) |
Jan 06, 2015 | 32.75 | 32.76 | 31.80 | 31.86 | 833,319 | -0.24(-0.75%) |
Jan 05, 2015 | 32.49 | 32.52 | 31.85 | 32.10 | 664,671 | -0.46(-1.40%) |