Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.84 | 34.16 | 32.84 | 33.35 | 1,215,058 | -0.93(-2.71%) |
Mar 30, 2015 | 33.49 | 34.42 | 33.42 | 34.28 | 430,374 | +0.93(+2.79%) |
Mar 27, 2015 | 32.46 | 33.47 | 32.39 | 33.35 | 326,562 | +0.91(+2.81%) |
Mar 26, 2015 | 32.61 | 32.66 | 31.94 | 32.44 | 373,969 | -0.36(-1.10%) |
Mar 25, 2015 | 34.10 | 34.10 | 32.72 | 32.80 | 446,752 | -1.20(-3.53%) |
Mar 24, 2015 | 33.65 | 34.15 | 33.65 | 34.00 | 357,739 | +0.34(+1.01%) |
Mar 23, 2015 | 33.91 | 34.08 | 33.33 | 33.66 | 304,865 | -0.29(-0.85%) |
Mar 20, 2015 | 34.61 | 35.05 | 33.66 | 33.95 | 536,824 | -0.43(-1.25%) |
Mar 19, 2015 | 34.30 | 34.66 | 33.96 | 34.38 | 267,551 | +0.01(+0.03%) |
Mar 18, 2015 | 34.79 | 34.79 | 33.84 | 34.37 | 924,694 | -0.42(-1.21%) |
Mar 17, 2015 | 35.49 | 35.73 | 34.47 | 34.79 | 1,052,627 | -0.83(-2.33%) |
Mar 16, 2015 | 35.20 | 36.30 | 35.19 | 35.62 | 1,075,309 | +0.54(+1.54%) |
Mar 13, 2015 | 34.61 | 35.17 | 34.40 | 35.08 | 951,902 | +0.31(+0.89%) |
Mar 12, 2015 | 33.61 | 35.11 | 33.61 | 34.77 | 1,148,020 | +1.78(+5.40%) |
Mar 11, 2015 | 32.44 | 33.02 | 32.19 | 32.99 | 652,958 | +0.55(+1.70%) |
Mar 10, 2015 | 32.00 | 32.69 | 31.60 | 32.44 | 649,471 | +0.10(+0.31%) |
Mar 09, 2015 | 32.25 | 32.38 | 31.71 | 32.34 | 349,515 | +0.10(+0.31%) |
Mar 06, 2015 | 31.60 | 32.40 | 31.51 | 32.24 | 848,901 | +0.26(+0.81%) |
Mar 05, 2015 | 30.90 | 32.23 | 30.79 | 31.98 | 734,796 | +1.02(+3.29%) |
Mar 04, 2015 | 31.20 | 31.37 | 30.40 | 30.96 | 916,850 | -0.41(-1.31%) |
Mar 03, 2015 | 32.28 | 32.31 | 31.23 | 31.37 | 991,034 | -1.14(-3.51%) |
Mar 02, 2015 | 31.59 | 32.51 | 31.30 | 32.51 | 1,145,289 | +0.78(+2.46%) |
Feb 27, 2015 | 29.44 | 31.91 | 29.44 | 31.73 | 2,745,158 | -1.18(-3.59%) |
Feb 26, 2015 | 32.55 | 33.79 | 32.55 | 32.91 | 588,966 | -0.33(-0.99%) |
Feb 25, 2015 | 32.71 | 33.35 | 32.64 | 33.24 | 618,482 | +0.60(+1.84%) |
Feb 24, 2015 | 32.00 | 33.29 | 31.74 | 32.64 | 990,193 | +0.58(+1.81%) |
Feb 23, 2015 | 32.03 | 32.38 | 31.92 | 32.06 | 526,485 | +0.08(+0.23%) |
Feb 20, 2015 | 31.86 | 32.31 | 31.56 | 31.98 | 451,769 | +0.11(+0.33%) |
Feb 19, 2015 | 31.46 | 32.09 | 31.16 | 31.88 | 615,613 | +0.43(+1.37%) |
Feb 18, 2015 | 31.46 | 31.82 | 30.53 | 31.45 | 1,087,911 | -0.91(-2.81%) |
Feb 17, 2015 | 31.86 | 32.42 | 31.31 | 32.36 | 548,600 | +0.36(+1.12%) |
Feb 13, 2015 | 31.99 | 32.00 | 32.00 | 32.00 | 600,400 | -0.07(-0.22%) |
Feb 12, 2015 | 31.35 | 32.11 | 31.02 | 32.07 | 808,238 | +0.64(+2.04%) |
Feb 11, 2015 | 30.63 | 31.66 | 30.44 | 31.43 | 771,641 | +0.80(+2.61%) |
Feb 10, 2015 | 30.81 | 30.94 | 30.10 | 30.63 | 475,839 | +0.05(+0.16%) |
Feb 09, 2015 | 30.80 | 31.00 | 30.50 | 30.58 | 828,952 | -0.29(-0.94%) |
Feb 06, 2015 | 30.40 | 31.01 | 30.12 | 30.87 | 499,222 | +0.51(+1.68%) |
Feb 05, 2015 | 29.69 | 30.50 | 29.69 | 30.36 | 876,205 | +0.68(+2.29%) |
Feb 04, 2015 | 29.61 | 29.97 | 29.50 | 29.68 | 553,028 | -0.16(-0.54%) |
Feb 03, 2015 | 29.90 | 30.00 | 29.60 | 29.84 | 543,316 | +0.08(+0.27%) |
Feb 02, 2015 | 30.27 | 30.95 | 29.18 | 29.76 | 983,445 | +0.37(+1.26%) |
Jan 30, 2015 | 29.73 | 30.24 | 29.03 | 29.39 | 1,081,755 | -0.62(-2.07%) |
Jan 29, 2015 | 30.35 | 30.67 | 29.80 | 30.01 | 946,191 | -0.17(-0.56%) |
Jan 28, 2015 | 31.58 | 31.84 | 30.15 | 30.18 | 990,860 | -1.13(-3.61%) |
Jan 27, 2015 | 30.98 | 31.41 | 30.60 | 31.31 | 988,324 | +0.01(+0.03%) |
Jan 26, 2015 | 31.69 | 31.81 | 30.93 | 31.30 | 1,404,645 | -0.92(-2.86%) |
Jan 23, 2015 | 32.67 | 32.89 | 32.13 | 32.22 | 628,652 | -0.41(-1.26%) |
Jan 22, 2015 | 33.26 | 33.49 | 32.26 | 32.63 | 921,600 | -0.30(-0.91%) |
Jan 21, 2015 | 33.41 | 33.77 | 32.80 | 32.93 | 502,693 | -0.70(-2.08%) |
Jan 20, 2015 | 33.09 | 33.91 | 33.00 | 33.63 | 602,543 | +0.54(+1.63%) |
Jan 16, 2015 | 31.74 | 33.64 | 31.74 | 33.09 | 1,138,223 | +1.23(+3.86%) |
Jan 15, 2015 | 31.31 | 33.30 | 27.02 | 31.86 | 7,363,716 | -6.64(-17.25%) |
Jan 14, 2015 | 38.78 | 39.33 | 38.42 | 38.50 | 1,336,901 | -1.55(-3.87%) |
Jan 13, 2015 | 41.07 | 41.39 | 39.78 | 40.05 | 682,770 | -0.60(-1.48%) |
Jan 12, 2015 | 41.39 | 41.80 | 40.42 | 40.65 | 619,779 | -0.64(-1.55%) |
Jan 09, 2015 | 40.38 | 41.71 | 40.37 | 41.29 | 608,620 | +0.77(+1.90%) |
Jan 08, 2015 | 41.35 | 41.97 | 39.76 | 40.52 | 3,504,600 | -4.01(-9.01%) |
Jan 07, 2015 | 43.95 | 44.55 | 43.81 | 44.53 | 545,648 | +1.04(+2.39%) |
Jan 06, 2015 | 45.36 | 46.31 | 43.43 | 43.49 | 654,650 | -1.60(-3.55%) |
Jan 05, 2015 | 44.85 | 45.75 | 44.85 | 45.09 | 525,128 | -0.09(-0.20%) |