Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.78 | 36.12 | 35.69 | 35.88 | 154,322 | -0.16(-0.44%) |
Mar 30, 2015 | 35.59 | 36.44 | 35.02 | 36.04 | 208,863 | +0.59(+1.66%) |
Mar 27, 2015 | 35.39 | 35.53 | 35.01 | 35.45 | 101,571 | -0.03(-0.08%) |
Mar 26, 2015 | 34.75 | 35.92 | 34.59 | 35.48 | 351,817 | +0.74(+2.13%) |
Mar 25, 2015 | 34.88 | 35.25 | 34.29 | 34.74 | 435,998 | -0.95(-2.66%) |
Mar 24, 2015 | 35.72 | 35.95 | 35.40 | 35.69 | 211,605 | +0.00(+0.00%) |
Mar 23, 2015 | 35.25 | 35.97 | 35.06 | 35.69 | 210,138 | +0.39(+1.10%) |
Mar 20, 2015 | 35.55 | 35.91 | 34.66 | 35.30 | 508,694 | -0.14(-0.40%) |
Mar 19, 2015 | 35.94 | 36.02 | 35.30 | 35.44 | 183,468 | -0.49(-1.36%) |
Mar 18, 2015 | 35.26 | 35.95 | 35.01 | 35.93 | 116,837 | +0.16(+0.45%) |
Mar 17, 2015 | 35.47 | 35.90 | 35.03 | 35.77 | 193,685 | +0.09(+0.25%) |
Mar 16, 2015 | 36.88 | 36.89 | 35.30 | 35.68 | 155,217 | -1.11(-3.02%) |
Mar 13, 2015 | 36.83 | 36.90 | 36.24 | 36.79 | 115,753 | +0.00(+0.00%) |
Mar 12, 2015 | 36.42 | 37.07 | 36.42 | 36.79 | 132,459 | +0.68(+1.88%) |
Mar 11, 2015 | 36.65 | 36.90 | 35.33 | 36.11 | 185,292 | -0.55(-1.50%) |
Mar 10, 2015 | 35.89 | 36.83 | 35.70 | 36.66 | 171,709 | +0.50(+1.38%) |
Mar 09, 2015 | 36.78 | 36.79 | 36.01 | 36.16 | 230,534 | -0.50(-1.36%) |
Mar 06, 2015 | 36.70 | 37.19 | 36.45 | 36.66 | 267,959 | -0.29(-0.78%) |
Mar 05, 2015 | 37.32 | 37.55 | 36.74 | 36.95 | 127,486 | -0.28(-0.75%) |
Mar 04, 2015 | 36.64 | 37.81 | 36.39 | 37.23 | 151,510 | +0.46(+1.25%) |
Mar 03, 2015 | 37.11 | 37.42 | 36.58 | 36.77 | 180,263 | -0.44(-1.18%) |
Mar 02, 2015 | 36.48 | 37.63 | 36.35 | 37.21 | 225,967 | +0.54(+1.47%) |
Feb 27, 2015 | 36.52 | 37.07 | 36.49 | 36.67 | 196,242 | +0.09(+0.25%) |
Feb 26, 2015 | 37.12 | 37.48 | 36.50 | 36.58 | 163,829 | -0.70(-1.88%) |
Feb 25, 2015 | 36.24 | 37.30 | 35.99 | 37.28 | 286,139 | +1.14(+3.15%) |
Feb 24, 2015 | 35.34 | 36.97 | 35.34 | 36.14 | 202,148 | +0.97(+2.76%) |
Feb 23, 2015 | 35.34 | 35.79 | 34.41 | 35.17 | 235,784 | -0.15(-0.42%) |
Feb 20, 2015 | 35.49 | 35.87 | 34.84 | 35.32 | 164,907 | -0.07(-0.20%) |
Feb 19, 2015 | 35.39 | 35.76 | 35.27 | 35.39 | 106,152 | +0.01(+0.03%) |
Feb 18, 2015 | 35.65 | 36.41 | 35.00 | 35.38 | 138,335 | -0.45(-1.26%) |
Feb 17, 2015 | 35.83 | 36.12 | 35.48 | 35.83 | 195,885 | -0.01(-0.03%) |
Feb 13, 2015 | 35.57 | 35.84 | 35.84 | 35.84 | 242,600 | +0.19(+0.53%) |
Feb 12, 2015 | 34.67 | 35.94 | 34.40 | 35.65 | 312,779 | +1.17(+3.39%) |
Feb 11, 2015 | 34.51 | 34.98 | 34.38 | 34.48 | 274,321 | -0.13(-0.38%) |
Feb 10, 2015 | 34.66 | 34.84 | 34.23 | 34.61 | 158,833 | +0.18(+0.52%) |
Feb 09, 2015 | 34.69 | 35.13 | 33.87 | 34.43 | 227,985 | -0.44(-1.26%) |
Feb 06, 2015 | 37.35 | 37.35 | 34.80 | 34.87 | 373,837 | -2.42(-6.49%) |
Feb 05, 2015 | 37.66 | 37.84 | 37.07 | 37.29 | 244,849 | -0.16(-0.43%) |
Feb 04, 2015 | 35.18 | 37.47 | 35.05 | 37.45 | 503,095 | +1.86(+5.23%) |
Feb 03, 2015 | 35.13 | 35.82 | 34.55 | 35.59 | 240,741 | +0.66(+1.89%) |
Feb 02, 2015 | 34.81 | 35.11 | 33.16 | 34.93 | 263,628 | +0.24(+0.69%) |
Jan 30, 2015 | 36.60 | 36.90 | 34.58 | 34.69 | 417,788 | -2.20(-5.96%) |
Jan 29, 2015 | 36.71 | 37.58 | 36.20 | 36.89 | 414,105 | +0.12(+0.33%) |
Jan 28, 2015 | 36.87 | 37.36 | 35.77 | 36.77 | 498,840 | +0.00(+0.00%) |
Jan 27, 2015 | 37.43 | 37.75 | 36.66 | 36.77 | 435,338 | -1.24(-3.26%) |
Jan 26, 2015 | 38.59 | 38.68 | 37.41 | 38.01 | 621,461 | -0.75(-1.93%) |
Jan 23, 2015 | 42.15 | 42.98 | 38.62 | 38.76 | 1,112,105 | -3.21(-7.65%) |
Jan 22, 2015 | 39.11 | 43.13 | 37.58 | 41.97 | 4,480,973 | -8.74(-17.24%) |
Jan 21, 2015 | 49.94 | 50.86 | 49.71 | 50.71 | 194,002 | +0.50(+1.00%) |
Jan 20, 2015 | 51.14 | 51.76 | 49.59 | 50.21 | 261,010 | -1.07(-2.09%) |
Jan 16, 2015 | 50.13 | 51.34 | 49.81 | 51.28 | 314,241 | +1.09(+2.17%) |
Jan 15, 2015 | 53.25 | 53.50 | 50.00 | 50.19 | 305,243 | -2.95(-5.55%) |
Jan 14, 2015 | 52.11 | 53.35 | 51.60 | 53.14 | 227,932 | +0.17(+0.32%) |
Jan 13, 2015 | 53.46 | 54.52 | 52.28 | 52.97 | 232,781 | -0.08(-0.15%) |
Jan 12, 2015 | 54.75 | 55.12 | 52.43 | 53.05 | 280,067 | -1.57(-2.87%) |
Jan 09, 2015 | 55.23 | 55.50 | 54.46 | 54.62 | 171,008 | -0.74(-1.34%) |
Jan 08, 2015 | 54.50 | 55.77 | 54.15 | 55.36 | 257,361 | +1.55(+2.88%) |
Jan 07, 2015 | 53.37 | 53.99 | 52.32 | 53.81 | 182,366 | +1.14(+2.16%) |
Jan 06, 2015 | 53.44 | 53.92 | 51.14 | 52.67 | 320,909 | -0.76(-1.42%) |
Jan 05, 2015 | 54.37 | 55.15 | 53.20 | 53.43 | 253,928 | -1.48(-2.70%) |