Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.85 | 33.40 | 32.50 | 32.59 | 1,512,221 | -0.76(-2.28%) |
Mar 30, 2015 | 32.06 | 33.38 | 32.01 | 33.35 | 2,483,264 | +1.39(+4.35%) |
Mar 27, 2015 | 30.41 | 32.12 | 30.41 | 31.96 | 2,174,153 | +1.59(+5.24%) |
Mar 26, 2015 | 30.52 | 31.20 | 29.45 | 30.37 | 3,248,040 | -0.83(-2.66%) |
Mar 25, 2015 | 33.82 | 34.00 | 30.27 | 31.20 | 4,127,596 | -2.45(-7.28%) |
Mar 24, 2015 | 33.97 | 34.50 | 33.30 | 33.65 | 1,387,084 | -0.34(-1.00%) |
Mar 23, 2015 | 34.09 | 34.29 | 33.29 | 33.99 | 1,570,492 | -0.46(-1.34%) |
Mar 20, 2015 | 35.24 | 35.75 | 33.98 | 34.45 | 2,359,952 | -0.54(-1.54%) |
Mar 19, 2015 | 34.43 | 35.45 | 34.08 | 34.99 | 2,196,661 | +0.53(+1.54%) |
Mar 18, 2015 | 33.81 | 34.64 | 33.47 | 34.46 | 1,869,529 | +0.15(+0.44%) |
Mar 17, 2015 | 34.71 | 35.47 | 34.01 | 34.31 | 1,985,454 | -0.87(-2.47%) |
Mar 16, 2015 | 34.00 | 35.20 | 32.80 | 35.18 | 5,046,207 | +0.73(+2.12%) |
Mar 13, 2015 | 34.69 | 35.66 | 34.00 | 34.45 | 3,720,306 | -0.37(-1.06%) |
Mar 12, 2015 | 34.60 | 36.73 | 33.33 | 34.82 | 15,279,977 | -9.94(-22.21%) |
Mar 11, 2015 | 39.29 | 39.29 | 39.29 | 44.76 | 8,377,013 | -1.12(-2.44%) |
Mar 10, 2015 | 38.66 | 46.48 | 38.35 | 45.88 | 8,232,158 | +6.95(+17.85%) |
Mar 09, 2015 | 39.06 | 39.30 | 38.20 | 38.93 | 1,204,515 | -0.01(-0.03%) |
Mar 06, 2015 | 39.00 | 39.70 | 38.82 | 38.94 | 1,322,693 | -0.32(-0.82%) |
Mar 05, 2015 | 38.33 | 40.25 | 38.31 | 39.26 | 1,910,371 | +1.12(+2.94%) |
Mar 04, 2015 | 37.88 | 38.27 | 37.26 | 38.14 | 1,167,618 | +0.00(+0.00%) |
Mar 03, 2015 | 38.22 | 38.54 | 37.94 | 38.14 | 861,565 | -0.09(-0.24%) |
Mar 02, 2015 | 38.25 | 38.50 | 37.82 | 38.23 | 1,645,983 | +0.26(+0.68%) |
Feb 27, 2015 | 36.87 | 38.48 | 36.87 | 37.97 | 1,406,171 | +0.19(+0.50%) |
Feb 26, 2015 | 37.48 | 38.00 | 36.73 | 37.78 | 1,036,631 | +0.38(+1.02%) |
Feb 25, 2015 | 37.37 | 37.88 | 36.80 | 37.40 | 1,056,182 | -0.04(-0.11%) |
Feb 24, 2015 | 38.29 | 38.43 | 36.64 | 37.44 | 1,518,679 | -0.18(-0.48%) |
Feb 23, 2015 | 37.50 | 38.34 | 37.28 | 37.62 | 1,498,099 | +0.17(+0.45%) |
Feb 20, 2015 | 36.90 | 37.97 | 36.80 | 37.45 | 1,217,348 | +0.66(+1.78%) |
Feb 19, 2015 | 35.67 | 37.21 | 35.67 | 36.80 | 1,511,099 | +1.08(+3.01%) |
Feb 18, 2015 | 35.00 | 35.77 | 34.67 | 35.72 | 1,434,153 | +0.69(+1.97%) |
Feb 17, 2015 | 34.20 | 35.39 | 34.14 | 35.03 | 1,649,566 | +0.82(+2.40%) |
Feb 13, 2015 | 33.98 | 34.21 | 34.21 | 34.21 | 774,700 | +0.37(+1.09%) |
Feb 12, 2015 | 33.59 | 33.93 | 33.05 | 33.84 | 836,032 | +0.51(+1.53%) |
Feb 11, 2015 | 33.55 | 34.32 | 33.00 | 33.33 | 850,693 | -0.14(-0.40%) |
Feb 10, 2015 | 32.49 | 33.65 | 32.20 | 33.47 | 1,043,861 | +1.35(+4.19%) |
Feb 09, 2015 | 32.06 | 32.74 | 31.94 | 32.12 | 847,706 | -0.36(-1.11%) |
Feb 06, 2015 | 33.01 | 33.61 | 32.18 | 32.48 | 1,217,820 | -0.03(-0.09%) |
Feb 05, 2015 | 31.54 | 32.53 | 31.14 | 32.51 | 1,042,678 | +1.15(+3.67%) |
Feb 04, 2015 | 31.51 | 31.74 | 30.32 | 31.36 | 1,497,535 | -0.40(-1.26%) |
Feb 03, 2015 | 31.20 | 31.79 | 30.26 | 31.76 | 1,527,630 | +0.66(+2.11%) |
Feb 02, 2015 | 31.47 | 31.85 | 30.40 | 31.11 | 1,312,302 | +0.68(+2.22%) |
Jan 30, 2015 | 30.88 | 31.48 | 30.36 | 30.43 | 1,130,092 | -0.62(-2.00%) |
Jan 29, 2015 | 31.42 | 31.51 | 30.47 | 31.05 | 1,244,234 | -0.17(-0.54%) |
Jan 28, 2015 | 32.67 | 32.69 | 30.84 | 31.22 | 2,472,505 | -0.48(-1.51%) |
Jan 27, 2015 | 31.62 | 32.16 | 31.61 | 31.70 | 1,647,464 | -0.58(-1.80%) |
Jan 26, 2015 | 31.92 | 32.62 | 31.63 | 32.28 | 1,581,115 | +0.40(+1.25%) |
Jan 23, 2015 | 32.46 | 32.46 | 31.30 | 31.88 | 1,445,593 | -0.69(-2.12%) |
Jan 22, 2015 | 32.71 | 32.73 | 31.40 | 32.57 | 932,159 | +0.10(+0.31%) |
Jan 21, 2015 | 32.85 | 33.21 | 31.85 | 32.47 | 1,116,877 | -0.64(-1.93%) |
Jan 20, 2015 | 32.83 | 33.23 | 31.33 | 33.11 | 1,393,980 | +0.43(+1.32%) |
Jan 16, 2015 | 32.07 | 32.90 | 31.50 | 32.68 | 1,038,115 | +0.51(+1.59%) |
Jan 15, 2015 | 33.89 | 34.14 | 32.16 | 32.17 | 1,744,656 | -1.59(-4.71%) |
Jan 14, 2015 | 33.95 | 34.36 | 33.58 | 33.76 | 1,354,072 | -0.70(-2.03%) |
Jan 13, 2015 | 34.76 | 35.01 | 33.95 | 34.46 | 2,352,914 | +0.21(+0.61%) |
Jan 12, 2015 | 33.55 | 34.64 | 33.55 | 34.25 | 1,697,394 | +0.88(+2.64%) |
Jan 09, 2015 | 32.50 | 33.73 | 31.86 | 33.37 | 1,601,742 | +0.87(+2.68%) |
Jan 08, 2015 | 32.41 | 32.62 | 32.01 | 32.50 | 1,054,025 | +0.34(+1.06%) |
Jan 07, 2015 | 31.34 | 32.16 | 31.20 | 32.16 | 1,572,431 | +1.18(+3.81%) |
Jan 06, 2015 | 31.32 | 31.49 | 30.84 | 30.98 | 1,539,490 | -0.12(-0.39%) |
Jan 05, 2015 | 31.02 | 31.59 | 30.58 | 31.10 | 1,016,760 | -0.05(-0.16%) |