Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.89 | 36.50 | 35.89 | 36.41 | 106,442 | +0.26(+0.73%) |
Mar 30, 2015 | 35.77 | 36.57 | 35.61 | 36.15 | 91,241 | +0.45(+1.27%) |
Mar 27, 2015 | 35.16 | 35.79 | 35.16 | 35.70 | 83,373 | +0.44(+1.26%) |
Mar 26, 2015 | 35.29 | 35.65 | 35.13 | 35.25 | 68,086 | -0.12(-0.35%) |
Mar 25, 2015 | 36.07 | 36.30 | 35.30 | 35.38 | 100,854 | -0.58(-1.60%) |
Mar 24, 2015 | 36.19 | 36.37 | 35.66 | 35.95 | 89,026 | -0.37(-1.02%) |
Mar 23, 2015 | 35.95 | 36.35 | 35.89 | 36.32 | 102,284 | +0.37(+1.03%) |
Mar 20, 2015 | 35.55 | 36.03 | 35.35 | 35.95 | 231,092 | +0.61(+1.72%) |
Mar 19, 2015 | 35.52 | 35.85 | 35.20 | 35.34 | 101,226 | -0.34(-0.94%) |
Mar 18, 2015 | 34.78 | 35.92 | 34.68 | 35.68 | 96,933 | +0.77(+2.21%) |
Mar 17, 2015 | 35.32 | 35.70 | 34.73 | 34.91 | 109,437 | -0.42(-1.19%) |
Mar 16, 2015 | 35.25 | 35.85 | 35.11 | 35.33 | 105,227 | +0.39(+1.13%) |
Mar 13, 2015 | 35.70 | 35.70 | 34.67 | 34.93 | 123,351 | -0.72(-2.03%) |
Mar 12, 2015 | 34.68 | 35.75 | 34.59 | 35.66 | 109,296 | +1.27(+3.68%) |
Mar 11, 2015 | 34.28 | 34.53 | 34.04 | 34.39 | 126,480 | +0.28(+0.82%) |
Mar 10, 2015 | 34.00 | 34.60 | 33.78 | 34.11 | 76,252 | -0.10(-0.29%) |
Mar 09, 2015 | 33.69 | 34.38 | 33.69 | 34.21 | 74,560 | +0.68(+2.03%) |
Mar 06, 2015 | 34.47 | 34.47 | 33.41 | 33.53 | 106,265 | -1.25(-3.59%) |
Mar 05, 2015 | 34.74 | 35.07 | 34.52 | 34.78 | 95,078 | +0.04(+0.12%) |
Mar 04, 2015 | 35.25 | 34.68 | 34.74 | 52,221 | -0.51(-1.45%) | |
Mar 03, 2015 | 35.43 | 35.25 | 95,750 | +0.38(+1.08%) | ||
Mar 02, 2015 | 35.33 | 35.33 | 34.58 | 34.87 | 77,898 | -0.53(-1.51%) |
Feb 27, 2015 | 35.37 | 35.76 | 35.28 | 35.40 | 99,113 | -0.12(-0.32%) |
Feb 26, 2015 | 35.66 | 35.52 | 53,401 | +0.08(+0.23%) | ||
Feb 25, 2015 | 36.11 | 36.11 | 35.12 | 35.43 | 61,327 | -0.59(-1.64%) |
Feb 24, 2015 | 35.71 | 36.24 | 35.47 | 36.02 | 85,823 | +0.44(+1.24%) |
Feb 23, 2015 | 35.26 | 35.69 | 35.26 | 35.58 | 64,339 | +0.15(+0.41%) |
Feb 20, 2015 | 35.53 | 35.57 | 34.88 | 35.44 | 65,844 | +0.01(+0.02%) |
Feb 19, 2015 | 35.84 | 35.84 | 35.24 | 35.43 | 42,164 | -0.41(-1.14%) |
Feb 18, 2015 | 34.84 | 35.92 | 34.74 | 35.84 | 93,906 | +0.94(+2.69%) |
Feb 17, 2015 | 35.17 | 35.45 | 34.69 | 34.90 | 77,260 | -0.21(-0.60%) |
Feb 13, 2015 | 35.11 | 35.11 | 35.11 | 0 | -0.42(-1.17%) | |
Feb 12, 2015 | 35.80 | 35.92 | 35.30 | 35.53 | 104,905 | -0.14(-0.39%) |
Feb 11, 2015 | 36.36 | 36.36 | 35.40 | 35.66 | 61,576 | -0.88(-2.41%) |
Feb 10, 2015 | 36.42 | 36.68 | 36.02 | 36.55 | 96,177 | +0.42(+1.18%) |
Feb 09, 2015 | 36.63 | 37.02 | 36.02 | 36.12 | 92,201 | -0.70(-1.91%) |
Feb 06, 2015 | 38.80 | 38.80 | 36.53 | 36.82 | 126,708 | -1.87(-4.83%) |
Feb 05, 2015 | 37.88 | 38.93 | 37.83 | 38.69 | 127,469 | +0.87(+2.31%) |
Feb 04, 2015 | 38.15 | 38.55 | 37.66 | 37.82 | 102,248 | -0.56(-1.47%) |
Feb 03, 2015 | 38.06 | 38.51 | 37.83 | 38.38 | 136,667 | +0.52(+1.38%) |
Feb 02, 2015 | 37.60 | 38.00 | 37.12 | 37.86 | 76,523 | +0.39(+1.05%) |
Jan 30, 2015 | 38.62 | 39.16 | 37.38 | 37.47 | 130,480 | -1.52(-3.89%) |
Jan 29, 2015 | 37.97 | 39.05 | 37.71 | 38.99 | 105,846 | +1.17(+3.09%) |
Jan 28, 2015 | 38.49 | 38.97 | 37.64 | 37.82 | 103,313 | -0.69(-1.80%) |
Jan 27, 2015 | 38.24 | 39.02 | 38.24 | 38.51 | 115,114 | -0.24(-0.61%) |
Jan 26, 2015 | 38.91 | 38.91 | 37.97 | 38.75 | 69,832 | -0.06(-0.15%) |
Jan 23, 2015 | 38.62 | 39.07 | 38.28 | 38.81 | 84,318 | +0.29(+0.74%) |
Jan 22, 2015 | 38.24 | 38.53 | 37.93 | 38.52 | 68,421 | +0.52(+1.38%) |
Jan 21, 2015 | 37.70 | 38.24 | 37.70 | 38.00 | 123,866 | +0.08(+0.22%) |
Jan 20, 2015 | 37.75 | 38.10 | 37.52 | 37.92 | 87,464 | +0.22(+0.58%) |
Jan 16, 2015 | 36.95 | 37.84 | 36.78 | 37.70 | 207,232 | +0.60(+1.63%) |
Jan 15, 2015 | 36.77 | 37.09 | 87,145 | -0.29(-0.79%) | ||
Jan 14, 2015 | 36.55 | 37.55 | 36.53 | 37.39 | 51,165 | +0.55(+1.48%) |
Jan 13, 2015 | 36.84 | 105,313 | +0.33(+0.92%) | |||
Jan 12, 2015 | 36.55 | 37.06 | 36.16 | 36.51 | 61,442 | -0.21(-0.58%) |
Jan 09, 2015 | 37.35 | 37.57 | 36.59 | 36.72 | 50,099 | -0.72(-1.92%) |
Jan 08, 2015 | 37.25 | 37.55 | 37.15 | 37.44 | 78,242 | +0.49(+1.33%) |
Jan 07, 2015 | 36.64 | 37.14 | 36.01 | 36.95 | 86,779 | +0.53(+1.46%) |
Jan 06, 2015 | 36.93 | 37.33 | 36.29 | 36.42 | 128,031 | -0.31(-0.84%) |
Jan 05, 2015 | 37.13 | 37.34 | 36.46 | 36.73 | 74,821 | -0.62(-1.66%) |