Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.97 | 34.30 | 33.81 | 34.26 | 1,622,551 | +0.06(+0.19%) |
Mar 30, 2015 | 33.36 | 34.30 | 33.36 | 34.20 | 1,327,921 | +1.02(+3.09%) |
Mar 27, 2015 | 33.26 | 33.48 | 33.08 | 33.17 | 1,410,270 | -0.20(-0.61%) |
Mar 26, 2015 | 33.40 | 33.66 | 33.31 | 33.38 | 1,442,064 | -0.08(-0.24%) |
Mar 25, 2015 | 33.73 | 34.00 | 33.43 | 33.46 | 1,126,972 | -0.15(-0.46%) |
Mar 24, 2015 | 33.74 | 33.87 | 33.54 | 33.61 | 1,326,330 | -0.20(-0.58%) |
Mar 23, 2015 | 33.91 | 34.11 | 33.78 | 33.81 | 1,063,470 | -0.10(-0.29%) |
Mar 20, 2015 | 33.67 | 33.96 | 33.52 | 33.91 | 1,890,458 | +0.48(+1.44%) |
Mar 19, 2015 | 33.67 | 33.92 | 33.31 | 33.43 | 1,074,875 | -0.41(-1.20%) |
Mar 18, 2015 | 33.24 | 34.05 | 33.20 | 33.83 | 1,890,467 | +0.41(+1.24%) |
Mar 17, 2015 | 33.80 | 33.80 | 33.31 | 33.42 | 1,762,343 | -0.59(-1.72%) |
Mar 16, 2015 | 34.11 | 34.28 | 33.87 | 34.00 | 981,318 | +0.05(+0.14%) |
Mar 13, 2015 | 34.20 | 34.27 | 33.52 | 33.96 | 2,058,208 | -0.35(-1.02%) |
Mar 12, 2015 | 34.29 | 34.68 | 34.22 | 34.30 | 1,181,178 | +0.24(+0.72%) |
Mar 11, 2015 | 34.31 | 34.37 | 33.90 | 34.06 | 2,699,691 | -0.24(-0.71%) |
Mar 10, 2015 | 34.33 | 34.56 | 34.28 | 34.30 | 1,736,087 | -0.35(-1.01%) |
Mar 09, 2015 | 34.43 | 34.74 | 34.35 | 34.65 | 752,546 | +0.22(+0.64%) |
Mar 06, 2015 | 34.45 | 34.87 | 34.30 | 34.43 | 1,204,088 | -0.28(-0.82%) |
Mar 05, 2015 | 34.48 | 34.77 | 34.48 | 34.72 | 455,419 | +0.12(+0.35%) |
Mar 04, 2015 | 34.94 | 34.94 | 34.43 | 34.60 | 874,976 | -0.34(-0.98%) |
Mar 03, 2015 | 35.34 | 35.35 | 34.82 | 34.94 | 650,816 | -0.43(-1.22%) |
Mar 02, 2015 | 35.17 | 35.42 | 34.71 | 35.37 | 1,307,624 | +0.83(+2.40%) |
Feb 27, 2015 | 34.59 | 34.74 | 34.38 | 34.54 | 818,561 | -0.04(-0.12%) |
Feb 26, 2015 | 34.56 | 34.70 | 34.41 | 34.58 | 1,017,271 | +0.02(+0.05%) |
Feb 25, 2015 | 34.43 | 34.66 | 34.22 | 34.56 | 1,039,843 | -0.02(-0.07%) |
Feb 24, 2015 | 34.39 | 34.65 | 34.26 | 34.59 | 1,280,917 | +0.32(+0.93%) |
Feb 23, 2015 | 34.25 | 34.38 | 34.01 | 34.27 | 687,415 | -0.23(-0.66%) |
Feb 20, 2015 | 34.16 | 34.51 | 33.82 | 34.50 | 1,137,425 | +0.20(+0.59%) |
Feb 19, 2015 | 34.04 | 34.52 | 33.98 | 34.30 | 567,059 | +0.12(+0.36%) |
Feb 18, 2015 | 34.31 | 34.58 | 34.07 | 34.17 | 1,018,708 | -0.21(-0.61%) |
Feb 17, 2015 | 34.34 | 34.40 | 33.88 | 34.38 | 1,336,859 | +0.01(+0.02%) |
Feb 13, 2015 | 34.18 | 34.38 | 34.38 | 34.38 | 1,164,551 | +0.37(+1.09%) |
Feb 12, 2015 | 33.78 | 34.10 | 33.67 | 34.00 | 1,090,349 | +0.51(+1.52%) |
Feb 11, 2015 | 32.91 | 33.58 | 32.78 | 33.50 | 1,982,847 | +0.53(+1.62%) |
Feb 10, 2015 | 32.91 | 33.03 | 32.67 | 32.96 | 1,468,941 | +0.19(+0.57%) |
Feb 09, 2015 | 32.57 | 32.87 | 32.57 | 32.78 | 1,030,375 | +0.10(+0.32%) |
Feb 06, 2015 | 32.42 | 32.84 | 32.42 | 32.67 | 1,098,384 | +0.24(+0.75%) |
Feb 05, 2015 | 32.11 | 32.57 | 31.99 | 32.43 | 1,177,092 | +0.27(+0.83%) |
Feb 04, 2015 | 32.38 | 32.56 | 31.91 | 32.16 | 1,066,810 | -0.53(-1.63%) |
Feb 03, 2015 | 32.13 | 32.95 | 31.92 | 32.70 | 1,756,714 | +0.85(+2.66%) |
Feb 02, 2015 | 30.87 | 31.95 | 30.76 | 31.85 | 2,078,298 | +1.12(+3.66%) |
Jan 30, 2015 | 30.72 | 31.22 | 30.65 | 30.72 | 2,439,136 | -0.38(-1.22%) |
Jan 29, 2015 | 32.18 | 33.04 | 30.43 | 31.10 | 3,643,899 | -1.66(-5.06%) |
Jan 28, 2015 | 33.41 | 33.60 | 32.66 | 32.76 | 1,342,188 | -0.47(-1.41%) |
Jan 27, 2015 | 33.53 | 33.69 | 32.82 | 33.23 | 962,335 | -0.92(-2.70%) |
Jan 26, 2015 | 33.76 | 34.23 | 33.51 | 34.15 | 692,891 | +0.44(+1.32%) |
Jan 23, 2015 | 33.85 | 34.05 | 33.64 | 33.71 | 653,122 | -0.27(-0.79%) |
Jan 22, 2015 | 33.58 | 34.05 | 33.26 | 33.97 | 961,618 | +0.65(+1.94%) |
Jan 21, 2015 | 32.61 | 33.41 | 32.57 | 33.33 | 1,197,753 | +0.70(+2.16%) |
Jan 20, 2015 | 32.77 | 33.11 | 32.51 | 32.62 | 944,825 | -0.27(-0.81%) |
Jan 16, 2015 | 32.62 | 32.99 | 32.37 | 32.89 | 1,274,960 | +0.16(+0.49%) |
Jan 15, 2015 | 32.96 | 33.30 | 32.70 | 32.73 | 717,451 | -0.23(-0.71%) |
Jan 14, 2015 | 32.70 | 33.22 | 32.56 | 32.96 | 1,482,088 | -0.24(-0.73%) |
Jan 13, 2015 | 33.58 | 34.01 | 32.82 | 33.20 | 685,666 | -0.10(-0.29%) |
Jan 12, 2015 | 33.18 | 33.39 | 32.57 | 33.30 | 933,756 | +0.04(+0.12%) |
Jan 09, 2015 | 33.64 | 33.75 | 32.96 | 33.26 | 491,671 | -0.27(-0.80%) |
Jan 08, 2015 | 33.38 | 33.83 | 33.25 | 33.53 | 1,056,622 | +0.52(+1.57%) |
Jan 07, 2015 | 33.06 | 33.20 | 32.70 | 33.01 | 726,652 | +0.22(+0.67%) |
Jan 06, 2015 | 33.48 | 33.67 | 32.61 | 32.79 | 1,499,206 | -0.70(-2.08%) |
Jan 05, 2015 | 34.15 | 34.28 | 33.45 | 33.49 | 1,074,263 | -1.05(-3.04%) |