Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.60 | 34.93 | 34.34 | 34.37 | 1,763,098 | -0.27(-0.78%) |
Mar 30, 2015 | 34.85 | 35.27 | 34.62 | 34.64 | 868,009 | -0.03(-0.09%) |
Mar 27, 2015 | 34.20 | 34.79 | 34.16 | 34.67 | 1,013,782 | +0.40(+1.17%) |
Mar 26, 2015 | 34.37 | 34.42 | 33.85 | 34.27 | 1,029,705 | -0.33(-0.95%) |
Mar 25, 2015 | 34.92 | 35.06 | 34.59 | 34.60 | 1,266,212 | -0.12(-0.35%) |
Mar 24, 2015 | 34.82 | 34.99 | 34.67 | 34.72 | 973,073 | -0.16(-0.46%) |
Mar 23, 2015 | 34.46 | 34.95 | 34.46 | 34.88 | 1,597,354 | +0.39(+1.13%) |
Mar 20, 2015 | 34.51 | 34.58 | 34.36 | 34.49 | 1,166,536 | +0.05(+0.15%) |
Mar 19, 2015 | 34.25 | 34.45 | 34.23 | 34.44 | 1,212,673 | +0.12(+0.35%) |
Mar 18, 2015 | 34.04 | 34.42 | 33.70 | 34.32 | 1,109,217 | +0.27(+0.79%) |
Mar 17, 2015 | 33.39 | 34.29 | 33.39 | 34.05 | 1,484,545 | +0.59(+1.76%) |
Mar 16, 2015 | 33.62 | 33.89 | 33.39 | 33.46 | 819,998 | -0.05(-0.15%) |
Mar 13, 2015 | 33.24 | 33.76 | 33.24 | 33.51 | 1,151,491 | +0.24(+0.72%) |
Mar 12, 2015 | 33.00 | 33.34 | 32.87 | 33.27 | 1,020,375 | +0.34(+1.03%) |
Mar 11, 2015 | 33.04 | 33.12 | 32.89 | 32.93 | 717,505 | +0.00(+0.00%) |
Mar 10, 2015 | 33.15 | 33.27 | 32.87 | 32.93 | 859,334 | -0.39(-1.17%) |
Mar 09, 2015 | 33.73 | 33.75 | 33.20 | 33.32 | 835,639 | -0.18(-0.54%) |
Mar 06, 2015 | 33.29 | 33.82 | 33.29 | 33.50 | 844,230 | +0.02(+0.06%) |
Mar 05, 2015 | 33.36 | 33.63 | 33.33 | 33.48 | 426,339 | +0.14(+0.42%) |
Mar 04, 2015 | 33.76 | 33.90 | 33.27 | 33.34 | 630,426 | -0.56(-1.65%) |
Mar 03, 2015 | 33.90 | 33.97 | 33.76 | 33.90 | 744,453 | -0.02(-0.06%) |
Mar 02, 2015 | 33.52 | 33.92 | 33.41 | 33.92 | 801,408 | +0.40(+1.19%) |
Feb 27, 2015 | 33.44 | 33.87 | 33.40 | 33.52 | 741,369 | +0.02(+0.06%) |
Feb 26, 2015 | 33.27 | 33.51 | 33.27 | 33.50 | 428,267 | +0.23(+0.69%) |
Feb 25, 2015 | 33.05 | 33.29 | 32.81 | 33.27 | 1,094,073 | +0.27(+0.82%) |
Feb 24, 2015 | 33.24 | 33.25 | 32.97 | 33.00 | 911,947 | -0.17(-0.51%) |
Feb 23, 2015 | 33.40 | 33.51 | 32.99 | 33.17 | 1,003,180 | -0.26(-0.78%) |
Feb 20, 2015 | 33.45 | 33.73 | 33.25 | 33.43 | 831,306 | -0.10(-0.30%) |
Feb 19, 2015 | 33.50 | 33.98 | 33.49 | 33.53 | 1,220,879 | +0.03(+0.09%) |
Feb 18, 2015 | 33.42 | 33.72 | 33.38 | 33.50 | 946,119 | +0.12(+0.36%) |
Feb 17, 2015 | 32.99 | 33.45 | 32.94 | 33.38 | 1,108,859 | +0.28(+0.85%) |
Feb 13, 2015 | 32.83 | 33.10 | 33.10 | 33.10 | 978,300 | +0.28(+0.85%) |
Feb 12, 2015 | 32.47 | 32.83 | 32.39 | 32.82 | 1,141,336 | +0.31(+0.95%) |
Feb 11, 2015 | 32.42 | 32.94 | 32.42 | 32.51 | 1,667,973 | +0.07(+0.22%) |
Feb 10, 2015 | 32.52 | 32.56 | 31.98 | 32.44 | 1,452,570 | +0.25(+0.78%) |
Feb 09, 2015 | 32.26 | 32.35 | 31.90 | 32.19 | 1,634,734 | -0.07(-0.22%) |
Feb 06, 2015 | 32.55 | 32.63 | 32.06 | 32.26 | 1,656,446 | +0.02(+0.06%) |
Feb 05, 2015 | 30.97 | 32.42 | 30.97 | 32.24 | 1,981,323 | +1.11(+3.57%) |
Feb 04, 2015 | 31.18 | 31.66 | 31.09 | 31.13 | 1,475,674 | -0.35(-1.11%) |
Feb 03, 2015 | 31.17 | 31.51 | 30.83 | 31.48 | 868,028 | +0.40(+1.29%) |
Feb 02, 2015 | 31.08 | 31.09 | 30.57 | 31.08 | 798,956 | +0.00(+0.00%) |
Jan 30, 2015 | 31.39 | 31.41 | 30.92 | 31.08 | 1,171,153 | -0.42(-1.33%) |
Jan 29, 2015 | 31.46 | 31.61 | 31.15 | 31.50 | 837,626 | +0.13(+0.41%) |
Jan 28, 2015 | 30.74 | 31.74 | 30.70 | 31.37 | 2,039,264 | +0.91(+2.99%) |
Jan 27, 2015 | 30.38 | 30.67 | 30.14 | 30.46 | 760,998 | -0.16(-0.52%) |
Jan 26, 2015 | 30.60 | 30.70 | 30.41 | 30.62 | 383,893 | -0.02(-0.07%) |
Jan 23, 2015 | 30.34 | 30.77 | 30.14 | 30.64 | 716,072 | +0.28(+0.92%) |
Jan 22, 2015 | 29.99 | 30.46 | 29.90 | 30.36 | 916,587 | +0.68(+2.29%) |
Jan 21, 2015 | 29.28 | 29.79 | 29.01 | 29.68 | 830,241 | +0.43(+1.47%) |
Jan 20, 2015 | 29.57 | 29.69 | 29.18 | 29.25 | 679,146 | -0.17(-0.58%) |
Jan 16, 2015 | 28.98 | 29.44 | 28.82 | 29.42 | 634,654 | +0.42(+1.45%) |
Jan 15, 2015 | 29.04 | 29.16 | 28.61 | 29.00 | 1,079,540 | +0.07(+0.24%) |
Jan 14, 2015 | 28.90 | 29.13 | 28.70 | 28.93 | 1,025,306 | -0.22(-0.75%) |
Jan 13, 2015 | 29.60 | 29.85 | 28.94 | 29.15 | 628,223 | -0.31(-1.05%) |
Jan 12, 2015 | 29.70 | 29.83 | 29.36 | 29.46 | 473,588 | -0.28(-0.94%) |
Jan 09, 2015 | 30.28 | 30.37 | 29.70 | 29.74 | 735,724 | -0.89(-2.91%) |
Jan 08, 2015 | 30.38 | 30.81 | 30.26 | 30.63 | 725,437 | +0.42(+1.39%) |
Jan 07, 2015 | 29.83 | 30.35 | 29.80 | 30.21 | 992,912 | +0.48(+1.61%) |
Jan 06, 2015 | 30.05 | 30.18 | 29.49 | 29.73 | 754,093 | -0.34(-1.13%) |
Jan 05, 2015 | 30.31 | 30.43 | 29.89 | 30.07 | 659,699 | -0.42(-1.38%) |