Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.87 | 32.82 | 31.65 | 32.64 | 986,329 | +0.63(+1.97%) |
Mar 30, 2015 | 31.66 | 32.27 | 31.50 | 32.01 | 568,104 | +0.48(+1.52%) |
Mar 27, 2015 | 32.18 | 32.35 | 31.40 | 31.53 | 514,258 | -0.70(-2.17%) |
Mar 26, 2015 | 32.57 | 32.57 | 31.69 | 32.23 | 531,473 | -0.06(-0.19%) |
Mar 25, 2015 | 32.73 | 32.95 | 32.11 | 32.29 | 679,960 | -0.31(-0.95%) |
Mar 24, 2015 | 31.86 | 32.72 | 31.75 | 32.60 | 445,639 | +0.91(+2.87%) |
Mar 23, 2015 | 32.36 | 32.83 | 31.68 | 31.69 | 569,020 | -0.65(-2.01%) |
Mar 20, 2015 | 32.71 | 33.10 | 32.06 | 32.34 | 2,742,632 | +0.19(+0.59%) |
Mar 19, 2015 | 32.20 | 32.75 | 32.11 | 32.15 | 774,564 | -0.52(-1.59%) |
Mar 18, 2015 | 31.80 | 32.76 | 31.12 | 32.67 | 961,554 | +1.02(+3.22%) |
Mar 17, 2015 | 30.89 | 31.73 | 30.33 | 31.65 | 687,764 | +0.84(+2.73%) |
Mar 16, 2015 | 30.45 | 31.07 | 30.09 | 30.81 | 1,062,006 | +0.32(+1.05%) |
Mar 13, 2015 | 30.40 | 30.55 | 30.08 | 30.49 | 1,047,884 | +0.09(+0.30%) |
Mar 12, 2015 | 30.00 | 30.47 | 29.56 | 30.40 | 1,277,515 | +0.40(+1.33%) |
Mar 11, 2015 | 31.07 | 31.24 | 29.88 | 30.00 | 1,711,568 | -1.09(-3.51%) |
Mar 10, 2015 | 31.75 | 31.89 | 31.02 | 31.09 | 603,799 | -0.93(-2.90%) |
Mar 09, 2015 | 32.53 | 32.88 | 32.02 | 32.02 | 400,963 | -0.54(-1.66%) |
Mar 06, 2015 | 32.80 | 33.09 | 32.41 | 32.56 | 615,564 | -0.44(-1.33%) |
Mar 05, 2015 | 33.27 | 33.27 | 32.65 | 33.00 | 796,569 | -0.05(-0.15%) |
Mar 04, 2015 | 33.54 | 32.98 | 33.05 | 694,631 | -0.49(-1.46%) | |
Mar 03, 2015 | 33.54 | 686,342 | -0.01(-0.03%) | |||
Mar 02, 2015 | 33.20 | 33.80 | 32.95 | 33.55 | 674,493 | +0.35(+1.05%) |
Feb 27, 2015 | 33.06 | 33.44 | 33.05 | 33.20 | 815,645 | +0.03(+0.09%) |
Feb 26, 2015 | 33.17 | 583,747 | -0.47(-1.40%) | |||
Feb 25, 2015 | 33.97 | 33.97 | 33.95 | 33.64 | 406,683 | -0.04(-0.12%) |
Feb 24, 2015 | 33.85 | 34.04 | 33.51 | 33.68 | 567,602 | -0.18(-0.53%) |
Feb 23, 2015 | 33.71 | 33.91 | 33.22 | 33.86 | 531,734 | -0.05(-0.15%) |
Feb 20, 2015 | 34.10 | 34.17 | 33.62 | 33.91 | 904,369 | -0.14(-0.41%) |
Feb 19, 2015 | 33.66 | 34.14 | 33.53 | 34.05 | 551,213 | +0.30(+0.89%) |
Feb 18, 2015 | 33.88 | 33.95 | 33.41 | 33.75 | 349,445 | -0.18(-0.53%) |
Feb 17, 2015 | 33.71 | 34.36 | 33.33 | 33.93 | 502,328 | +0.15(+0.44%) |
Feb 13, 2015 | 33.78 | 33.78 | 33.78 | 0 | +0.15(+0.45%) | |
Feb 12, 2015 | 33.23 | 33.86 | 32.87 | 33.63 | 564,607 | +0.86(+2.62%) |
Feb 11, 2015 | 32.65 | 33.29 | 32.43 | 32.77 | 611,644 | +0.03(+0.09%) |
Feb 10, 2015 | 33.11 | 33.11 | 32.26 | 32.74 | 504,938 | -0.32(-0.97%) |
Feb 09, 2015 | 33.63 | 33.65 | 32.89 | 33.06 | 781,400 | -0.08(-0.24%) |
Feb 06, 2015 | 34.38 | 34.41 | 32.80 | 33.14 | 1,223,985 | -0.56(-1.66%) |
Feb 05, 2015 | 33.95 | 34.58 | 33.25 | 33.70 | 829,791 | -0.25(-0.74%) |
Feb 04, 2015 | 34.22 | 34.33 | 33.50 | 33.95 | 1,045,500 | -0.69(-1.99%) |
Feb 03, 2015 | 34.07 | 35.25 | 33.16 | 34.64 | 898,347 | +0.87(+2.58%) |
Feb 02, 2015 | 33.51 | 33.84 | 32.93 | 33.77 | 658,203 | +0.73(+2.21%) |
Jan 30, 2015 | 32.07 | 33.26 | 31.62 | 33.04 | 1,359,261 | +0.47(+1.44%) |
Jan 29, 2015 | 32.55 | 33.02 | 32.07 | 32.57 | 873,158 | -0.08(-0.25%) |
Jan 28, 2015 | 33.09 | 33.09 | 32.30 | 32.65 | 638,349 | -0.38(-1.15%) |
Jan 27, 2015 | 32.90 | 33.32 | 32.57 | 33.03 | 665,476 | -0.02(-0.06%) |
Jan 26, 2015 | 33.20 | 33.65 | 32.75 | 33.05 | 431,156 | -0.08(-0.24%) |
Jan 23, 2015 | 33.18 | 33.64 | 33.00 | 33.13 | 501,305 | +0.14(+0.42%) |
Jan 22, 2015 | 32.57 | 33.49 | 32.21 | 32.99 | 748,903 | +0.67(+2.07%) |
Jan 21, 2015 | 31.14 | 32.60 | 30.28 | 32.32 | 932,475 | +1.66(+5.41%) |
Jan 20, 2015 | 31.50 | 31.50 | 30.57 | 30.66 | 817,321 | -0.47(-1.51%) |
Jan 19, 2015 | 30.50 | 31.13 | 30.28 | 31.13 | 387,632 | +0.52(+1.70%) |
Jan 16, 2015 | 30.31 | 30.95 | 30.30 | 30.61 | 757,117 | +0.14(+0.46%) |
Jan 15, 2015 | 30.14 | 30.47 | 630,988 | -0.88(-2.81%) | ||
Jan 14, 2015 | 30.16 | 31.38 | 29.78 | 31.35 | 917,127 | +0.56(+1.82%) |
Jan 13, 2015 | 30.79 | 1,026,305 | -0.72(-2.28%) | |||
Jan 12, 2015 | 31.99 | 32.25 | 31.36 | 31.51 | 962,185 | -0.83(-2.57%) |
Jan 09, 2015 | 32.85 | 33.30 | 32.15 | 32.34 | 861,574 | -0.48(-1.46%) |
Jan 08, 2015 | 32.50 | 33.06 | 32.07 | 32.82 | 1,177,694 | +0.66(+2.05%) |
Jan 07, 2015 | 33.18 | 33.31 | 32.12 | 32.16 | 1,039,702 | -0.59(-1.80%) |
Jan 06, 2015 | 33.82 | 33.90 | 32.06 | 32.75 | 1,413,111 | -1.66(-4.82%) |
Jan 05, 2015 | 34.83 | 35.21 | 34.20 | 34.41 | 1,320,846 | -1.11(-3.13%) |