Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 36.49 | 36.91 | 36.35 | 36.61 | 246,371 | +0.02(+0.05%) |
Mar 30, 2015 | 36.74 | 36.85 | 36.37 | 36.59 | 443,259 | +0.16(+0.44%) |
Mar 27, 2015 | 36.43 | 36.81 | 36.15 | 36.43 | 319,493 | -0.11(-0.30%) |
Mar 26, 2015 | 36.45 | 37.12 | 36.43 | 36.54 | 506,767 | +0.09(+0.26%) |
Mar 25, 2015 | 37.37 | 37.61 | 36.40 | 36.45 | 208,846 | -0.92(-2.45%) |
Mar 24, 2015 | 37.41 | 37.84 | 37.12 | 37.37 | 178,470 | -0.15(-0.41%) |
Mar 23, 2015 | 38.10 | 38.10 | 37.36 | 37.52 | 173,686 | -0.60(-1.58%) |
Mar 20, 2015 | 37.49 | 38.21 | 37.34 | 38.12 | 209,272 | +0.91(+2.44%) |
Mar 19, 2015 | 37.94 | 38.15 | 37.02 | 37.21 | 117,692 | -0.76(-2.01%) |
Mar 18, 2015 | 37.63 | 38.13 | 37.20 | 37.98 | 129,721 | +0.35(+0.92%) |
Mar 17, 2015 | 37.10 | 37.78 | 36.88 | 37.63 | 163,760 | +0.31(+0.84%) |
Mar 16, 2015 | 36.49 | 37.37 | 36.18 | 37.32 | 140,001 | +0.98(+2.71%) |
Mar 13, 2015 | 36.06 | 36.48 | 35.08 | 36.33 | 295,915 | +0.34(+0.94%) |
Mar 12, 2015 | 36.23 | 36.57 | 35.89 | 35.99 | 221,437 | +0.10(+0.28%) |
Mar 11, 2015 | 36.24 | 36.24 | 35.65 | 35.89 | 240,977 | -0.46(-1.26%) |
Mar 10, 2015 | 37.60 | 37.63 | 36.14 | 36.35 | 205,218 | -1.64(-4.31%) |
Mar 09, 2015 | 37.30 | 38.23 | 37.30 | 37.98 | 89,348 | +0.67(+1.79%) |
Mar 06, 2015 | 37.57 | 38.02 | 37.25 | 37.32 | 131,182 | -0.64(-1.67%) |
Mar 05, 2015 | 37.96 | 38.13 | 37.54 | 37.95 | 66,505 | +0.03(+0.09%) |
Mar 04, 2015 | 37.49 | 37.95 | 36.82 | 37.92 | 206,570 | +0.20(+0.54%) |
Mar 03, 2015 | 38.64 | 39.14 | 37.44 | 37.71 | 314,532 | -0.98(-2.54%) |
Mar 02, 2015 | 38.90 | 39.72 | 38.18 | 38.70 | 210,551 | -0.16(-0.41%) |
Feb 27, 2015 | 40.49 | 40.49 | 38.52 | 38.86 | 284,160 | -1.65(-4.08%) |
Feb 26, 2015 | 39.26 | 40.71 | 38.82 | 40.51 | 216,751 | +1.15(+2.93%) |
Feb 25, 2015 | 39.26 | 39.74 | 38.90 | 39.36 | 169,311 | +0.05(+0.13%) |
Feb 24, 2015 | 38.54 | 39.39 | 38.52 | 39.31 | 99,831 | +0.69(+1.78%) |
Feb 23, 2015 | 38.30 | 38.63 | 37.64 | 38.62 | 81,452 | +0.31(+0.80%) |
Feb 20, 2015 | 38.48 | 38.48 | 37.79 | 38.32 | 118,783 | -0.18(-0.46%) |
Feb 19, 2015 | 38.18 | 38.64 | 38.00 | 38.49 | 96,177 | +0.09(+0.24%) |
Feb 18, 2015 | 38.08 | 38.54 | 37.86 | 38.40 | 79,316 | +0.10(+0.27%) |
Feb 17, 2015 | 38.58 | 38.78 | 38.10 | 38.30 | 77,322 | -0.30(-0.77%) |
Feb 13, 2015 | 38.39 | 38.60 | 38.60 | 38.60 | 111,622 | +0.23(+0.60%) |
Feb 12, 2015 | 38.65 | 39.19 | 38.29 | 38.37 | 179,866 | +0.28(+0.73%) |
Feb 11, 2015 | 38.70 | 39.39 | 37.86 | 38.09 | 102,322 | -0.64(-1.64%) |
Feb 10, 2015 | 38.37 | 38.86 | 37.65 | 38.72 | 139,486 | +0.70(+1.83%) |
Feb 09, 2015 | 37.56 | 38.48 | 37.48 | 38.03 | 113,175 | +0.28(+0.74%) |
Feb 06, 2015 | 37.71 | 37.94 | 37.30 | 37.75 | 184,913 | +0.17(+0.45%) |
Feb 05, 2015 | 37.95 | 37.95 | 37.28 | 37.58 | 164,229 | -0.14(-0.36%) |
Feb 04, 2015 | 38.06 | 38.34 | 37.41 | 37.71 | 137,075 | -0.67(-1.74%) |
Feb 03, 2015 | 37.69 | 39.37 | 37.69 | 38.38 | 311,453 | +0.69(+1.82%) |
Feb 02, 2015 | 36.79 | 37.71 | 36.44 | 37.70 | 139,032 | +1.12(+3.07%) |
Jan 30, 2015 | 37.05 | 37.61 | 36.39 | 36.57 | 168,693 | -0.81(-2.17%) |
Jan 29, 2015 | 36.82 | 37.62 | 36.70 | 37.38 | 137,028 | +0.39(+1.05%) |
Jan 28, 2015 | 37.84 | 38.19 | 36.93 | 37.00 | 168,958 | -0.64(-1.71%) |
Jan 27, 2015 | 37.59 | 38.20 | 37.04 | 37.64 | 140,049 | -0.37(-0.98%) |
Jan 26, 2015 | 37.49 | 38.42 | 37.32 | 38.01 | 147,332 | +0.40(+1.06%) |
Jan 23, 2015 | 37.87 | 37.97 | 37.20 | 37.61 | 146,284 | -0.32(-0.85%) |
Jan 22, 2015 | 36.61 | 38.07 | 36.02 | 37.93 | 291,683 | +1.58(+4.35%) |
Jan 21, 2015 | 36.12 | 36.78 | 36.04 | 36.35 | 226,621 | -0.02(-0.05%) |
Jan 20, 2015 | 36.03 | 36.79 | 35.88 | 36.37 | 250,010 | +0.44(+1.22%) |
Jan 16, 2015 | 35.19 | 36.06 | 34.87 | 35.93 | 219,193 | +0.63(+1.80%) |
Jan 15, 2015 | 35.52 | 36.03 | 35.13 | 35.30 | 507,051 | -0.29(-0.81%) |
Jan 14, 2015 | 35.13 | 35.80 | 35.08 | 35.58 | 208,173 | +0.01(+0.02%) |
Jan 13, 2015 | 35.31 | 35.80 | 35.00 | 35.57 | 382,851 | +0.61(+1.74%) |
Jan 12, 2015 | 34.59 | 35.23 | 34.27 | 34.97 | 214,082 | +0.30(+0.88%) |
Jan 09, 2015 | 34.92 | 35.16 | 34.59 | 34.66 | 188,619 | -0.22(-0.63%) |
Jan 08, 2015 | 33.88 | 35.29 | 33.83 | 34.88 | 306,086 | +1.34(+4.01%) |
Jan 07, 2015 | 33.21 | 33.59 | 32.97 | 33.54 | 488,530 | +0.66(+2.01%) |
Jan 06, 2015 | 32.59 | 33.31 | 32.29 | 32.88 | 408,176 | +0.49(+1.51%) |
Jan 05, 2015 | 34.53 | 34.65 | 31.98 | 32.39 | 709,457 | -2.49(-7.15%) |