Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.42 | 35.58 | 35.17 | 35.35 | 350,079 | -0.17(-0.48%) |
Mar 30, 2015 | 35.15 | 35.54 | 34.99 | 35.52 | 451,582 | +0.54(+1.53%) |
Mar 27, 2015 | 34.97 | 35.17 | 34.75 | 34.98 | 445,830 | +0.15(+0.43%) |
Mar 26, 2015 | 34.96 | 35.15 | 34.59 | 34.83 | 350,476 | -0.18(-0.50%) |
Mar 25, 2015 | 35.55 | 35.83 | 34.81 | 35.01 | 674,750 | -0.56(-1.58%) |
Mar 24, 2015 | 35.93 | 36.06 | 35.53 | 35.57 | 513,853 | -0.51(-1.41%) |
Mar 23, 2015 | 36.14 | 36.43 | 35.95 | 36.08 | 389,561 | -0.11(-0.31%) |
Mar 20, 2015 | 35.45 | 36.22 | 35.37 | 36.19 | 1,387,252 | +0.86(+2.44%) |
Mar 19, 2015 | 35.30 | 35.69 | 35.12 | 35.33 | 466,506 | -0.13(-0.36%) |
Mar 18, 2015 | 34.65 | 35.67 | 34.44 | 35.46 | 645,243 | +0.66(+1.89%) |
Mar 17, 2015 | 34.69 | 34.96 | 34.41 | 34.80 | 493,770 | +0.06(+0.17%) |
Mar 16, 2015 | 34.50 | 35.11 | 34.34 | 34.75 | 365,530 | +0.29(+0.83%) |
Mar 13, 2015 | 34.60 | 34.94 | 34.13 | 34.46 | 393,156 | -0.14(-0.41%) |
Mar 12, 2015 | 34.45 | 34.96 | 34.31 | 34.60 | 979,797 | +0.35(+1.01%) |
Mar 11, 2015 | 34.43 | 34.47 | 34.03 | 34.25 | 703,797 | -0.04(-0.12%) |
Mar 10, 2015 | 33.97 | 34.33 | 33.88 | 34.29 | 533,189 | +0.29(+0.86%) |
Mar 09, 2015 | 33.78 | 34.13 | 33.72 | 34.00 | 456,987 | +0.47(+1.40%) |
Mar 06, 2015 | 34.51 | 34.51 | 33.18 | 33.53 | 953,646 | -1.49(-4.25%) |
Mar 05, 2015 | 35.20 | 35.40 | 34.99 | 35.02 | 284,228 | +0.00(+0.00%) |
Mar 04, 2015 | 35.44 | 35.47 | 34.89 | 35.02 | 287,886 | -0.45(-1.26%) |
Mar 03, 2015 | 35.44 | 35.67 | 35.06 | 35.47 | 414,625 | -0.05(-0.13%) |
Mar 02, 2015 | 35.83 | 36.39 | 35.37 | 35.51 | 511,307 | -0.23(-0.64%) |
Feb 27, 2015 | 35.44 | 35.83 | 35.15 | 35.74 | 593,428 | +0.43(+1.23%) |
Feb 26, 2015 | 35.35 | 35.63 | 35.10 | 35.31 | 740,135 | -0.23(-0.66%) |
Feb 25, 2015 | 35.51 | 36.22 | 34.34 | 35.54 | 758,939 | -0.38(-1.06%) |
Feb 24, 2015 | 36.35 | 36.45 | 35.59 | 35.92 | 452,487 | -0.57(-1.57%) |
Feb 23, 2015 | 36.10 | 36.57 | 36.01 | 36.49 | 496,331 | +0.47(+1.31%) |
Feb 20, 2015 | 35.55 | 36.11 | 35.54 | 36.02 | 433,595 | +0.45(+1.26%) |
Feb 19, 2015 | 36.06 | 36.20 | 35.55 | 35.57 | 288,345 | -0.64(-1.75%) |
Feb 18, 2015 | 36.14 | 36.24 | 35.71 | 36.21 | 577,671 | +0.13(+0.37%) |
Feb 17, 2015 | 35.87 | 36.40 | 35.86 | 36.07 | 418,746 | +0.12(+0.32%) |
Feb 13, 2015 | 36.13 | 35.96 | 35.96 | 35.96 | 345,999 | -0.17(-0.48%) |
Feb 12, 2015 | 36.02 | 36.20 | 35.91 | 36.13 | 420,709 | +0.22(+0.62%) |
Feb 11, 2015 | 35.81 | 36.07 | 35.51 | 35.91 | 402,722 | +0.09(+0.26%) |
Feb 10, 2015 | 35.89 | 35.89 | 35.09 | 35.82 | 859,346 | -0.33(-0.92%) |
Feb 09, 2015 | 36.61 | 36.91 | 36.11 | 36.15 | 536,868 | -0.57(-1.56%) |
Feb 06, 2015 | 38.14 | 38.14 | 36.53 | 36.72 | 965,058 | -1.41(-3.70%) |
Feb 05, 2015 | 37.57 | 38.21 | 37.47 | 38.13 | 622,347 | +0.66(+1.77%) |
Feb 04, 2015 | 37.90 | 38.00 | 37.27 | 37.47 | 783,200 | -0.45(-1.18%) |
Feb 03, 2015 | 37.68 | 37.94 | 37.48 | 37.91 | 699,035 | +0.19(+0.51%) |
Feb 02, 2015 | 37.91 | 38.18 | 36.67 | 37.72 | 670,916 | -0.20(-0.54%) |
Jan 30, 2015 | 37.86 | 38.32 | 37.86 | 37.93 | 1,013,685 | -0.18(-0.47%) |
Jan 29, 2015 | 37.87 | 38.11 | 37.65 | 38.11 | 424,961 | +0.31(+0.82%) |
Jan 28, 2015 | 38.05 | 38.33 | 37.73 | 37.80 | 452,900 | -0.26(-0.67%) |
Jan 27, 2015 | 37.92 | 38.15 | 37.77 | 38.05 | 348,438 | +0.02(+0.05%) |
Jan 26, 2015 | 37.25 | 38.10 | 37.08 | 38.04 | 518,276 | +0.69(+1.85%) |
Jan 23, 2015 | 37.50 | 37.56 | 37.21 | 37.35 | 401,095 | -0.16(-0.42%) |
Jan 22, 2015 | 36.83 | 37.50 | 36.62 | 37.50 | 629,693 | +0.95(+2.59%) |
Jan 21, 2015 | 36.14 | 36.71 | 35.98 | 36.56 | 484,091 | +0.30(+0.83%) |
Jan 20, 2015 | 36.45 | 36.68 | 36.10 | 36.25 | 443,309 | -0.09(-0.26%) |
Jan 16, 2015 | 35.69 | 36.42 | 35.63 | 36.35 | 522,301 | +0.51(+1.42%) |
Jan 15, 2015 | 35.51 | 35.88 | 35.52 | 35.84 | 540,555 | +0.33(+0.93%) |
Jan 14, 2015 | 35.16 | 35.53 | 35.12 | 35.51 | 586,809 | +0.12(+0.34%) |
Jan 13, 2015 | 35.74 | 35.74 | 34.95 | 35.38 | 615,041 | -0.19(-0.54%) |
Jan 12, 2015 | 35.16 | 35.65 | 35.07 | 35.58 | 401,878 | +0.55(+1.57%) |
Jan 09, 2015 | 35.20 | 35.27 | 34.95 | 35.02 | 372,519 | -0.23(-0.64%) |
Jan 08, 2015 | 35.26 | 35.42 | 34.86 | 35.25 | 547,781 | +0.14(+0.40%) |
Jan 07, 2015 | 34.42 | 35.16 | 34.25 | 35.11 | 506,224 | +0.76(+2.21%) |
Jan 06, 2015 | 34.14 | 34.43 | 34.04 | 34.35 | 650,635 | +0.26(+0.77%) |
Jan 05, 2015 | 33.95 | 34.18 | 33.67 | 34.09 | 538,808 | +0.07(+0.20%) |