Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.13 | 35.50 | 34.57 | 35.40 | 996,598 | +0.04(+0.11%) |
Mar 30, 2015 | 35.85 | 36.91 | 35.11 | 35.36 | 403,519 | -0.40(-1.12%) |
Mar 27, 2015 | 35.43 | 36.55 | 35.43 | 35.76 | 590,782 | +0.21(+0.59%) |
Mar 26, 2015 | 34.07 | 35.90 | 33.80 | 35.55 | 1,551,353 | -0.65(-1.78%) |
Mar 25, 2015 | 37.56 | 37.56 | 36.05 | 36.20 | 667,185 | -1.44(-3.81%) |
Mar 24, 2015 | 38.00 | 38.00 | 36.91 | 37.63 | 714,245 | -0.15(-0.40%) |
Mar 23, 2015 | 36.86 | 38.00 | 36.66 | 37.78 | 883,032 | +0.75(+2.03%) |
Mar 20, 2015 | 37.24 | 37.99 | 36.66 | 37.03 | 848,465 | -0.13(-0.35%) |
Mar 19, 2015 | 36.49 | 37.42 | 36.33 | 37.16 | 487,102 | +0.63(+1.74%) |
Mar 18, 2015 | 36.00 | 36.89 | 35.95 | 36.52 | 691,249 | +0.14(+0.40%) |
Mar 17, 2015 | 36.81 | 36.90 | 35.78 | 36.38 | 521,065 | -0.06(-0.16%) |
Mar 16, 2015 | 35.49 | 36.48 | 35.43 | 36.44 | 537,327 | +1.17(+3.32%) |
Mar 13, 2015 | 34.70 | 35.45 | 34.70 | 35.27 | 318,315 | +0.24(+0.69%) |
Mar 12, 2015 | 34.96 | 35.06 | 34.32 | 35.03 | 309,945 | +0.19(+0.55%) |
Mar 11, 2015 | 34.71 | 35.04 | 34.02 | 34.84 | 368,183 | +0.31(+0.90%) |
Mar 10, 2015 | 34.17 | 35.06 | 33.88 | 34.53 | 498,998 | -0.39(-1.12%) |
Mar 09, 2015 | 35.08 | 35.18 | 34.39 | 34.92 | 460,708 | -0.21(-0.60%) |
Mar 06, 2015 | 34.59 | 35.21 | 34.13 | 35.13 | 444,661 | +0.34(+0.98%) |
Mar 05, 2015 | 34.49 | 35.09 | 34.02 | 34.79 | 536,055 | +0.49(+1.43%) |
Mar 04, 2015 | 33.94 | 34.85 | 33.56 | 34.30 | 797,310 | +0.38(+1.12%) |
Mar 03, 2015 | 33.49 | 34.02 | 33.22 | 33.92 | 906,916 | +0.43(+1.28%) |
Mar 02, 2015 | 34.01 | 34.59 | 33.39 | 33.49 | 934,726 | -0.58(-1.70%) |
Feb 27, 2015 | 34.80 | 35.26 | 33.66 | 34.07 | 713,820 | -0.89(-2.55%) |
Feb 26, 2015 | 35.30 | 35.30 | 34.46 | 34.96 | 565,096 | -0.46(-1.30%) |
Feb 25, 2015 | 34.86 | 36.07 | 34.29 | 35.42 | 946,465 | +1.37(+4.02%) |
Feb 24, 2015 | 35.02 | 35.40 | 33.93 | 34.05 | 701,792 | -1.02(-2.91%) |
Feb 23, 2015 | 34.32 | 35.40 | 34.32 | 35.07 | 550,654 | +0.75(+2.19%) |
Feb 20, 2015 | 33.85 | 34.92 | 33.60 | 34.32 | 732,499 | +0.35(+1.03%) |
Feb 19, 2015 | 33.75 | 34.50 | 33.61 | 33.97 | 538,474 | +0.19(+0.56%) |
Feb 18, 2015 | 33.57 | 33.99 | 33.25 | 33.78 | 515,439 | +0.18(+0.52%) |
Feb 17, 2015 | 33.93 | 34.37 | 33.44 | 33.60 | 426,555 | -0.43(-1.25%) |
Feb 13, 2015 | 33.90 | 34.03 | 34.03 | 34.03 | 603,700 | +0.41(+1.20%) |
Feb 12, 2015 | 32.89 | 33.81 | 32.67 | 33.62 | 813,772 | +0.80(+2.44%) |
Feb 11, 2015 | 33.29 | 33.50 | 32.70 | 32.83 | 724,538 | -0.43(-1.31%) |
Feb 10, 2015 | 32.97 | 33.40 | 32.93 | 33.26 | 887,044 | +0.34(+1.02%) |
Feb 09, 2015 | 32.60 | 33.21 | 32.30 | 32.92 | 724,374 | +0.29(+0.90%) |
Feb 06, 2015 | 34.25 | 34.46 | 32.50 | 32.63 | 1,343,906 | -1.63(-4.76%) |
Feb 05, 2015 | 34.48 | 34.61 | 33.95 | 34.26 | 1,181,590 | -0.36(-1.04%) |
Feb 04, 2015 | 32.00 | 34.97 | 31.86 | 34.62 | 5,316,939 | -3.50(-9.18%) |
Feb 03, 2015 | 37.55 | 38.55 | 37.10 | 38.12 | 1,384,678 | +0.72(+1.94%) |
Feb 02, 2015 | 37.63 | 37.85 | 36.78 | 37.40 | 887,131 | -0.02(-0.07%) |
Jan 30, 2015 | 38.27 | 38.40 | 37.36 | 37.42 | 1,075,045 | -0.92(-2.40%) |
Jan 29, 2015 | 37.58 | 38.69 | 37.29 | 38.34 | 1,022,247 | +0.55(+1.46%) |
Jan 28, 2015 | 37.87 | 38.10 | 37.41 | 37.79 | 752,659 | -0.08(-0.21%) |
Jan 27, 2015 | 36.53 | 38.20 | 36.53 | 37.87 | 876,589 | +1.22(+3.33%) |
Jan 26, 2015 | 36.28 | 36.67 | 36.05 | 36.65 | 1,123,161 | +0.45(+1.24%) |
Jan 23, 2015 | 36.65 | 36.97 | 36.03 | 36.20 | 854,929 | -0.58(-1.58%) |
Jan 22, 2015 | 37.07 | 37.20 | 36.02 | 36.78 | 2,178,861 | +0.22(+0.60%) |
Jan 21, 2015 | 37.95 | 38.28 | 36.34 | 36.56 | 1,292,120 | -1.42(-3.74%) |
Jan 20, 2015 | 38.95 | 39.00 | 37.88 | 37.98 | 830,693 | -0.93(-2.39%) |
Jan 16, 2015 | 39.26 | 39.89 | 37.65 | 38.91 | 1,260,287 | -0.54(-1.37%) |
Jan 15, 2015 | 39.71 | 39.95 | 39.14 | 39.45 | 819,919 | -0.04(-0.10%) |
Jan 14, 2015 | 39.10 | 39.88 | 38.69 | 39.49 | 578,446 | +0.07(+0.18%) |
Jan 13, 2015 | 39.00 | 39.74 | 38.49 | 39.42 | 1,058,284 | +0.49(+1.26%) |
Jan 12, 2015 | 38.20 | 39.49 | 38.18 | 38.93 | 1,410,332 | +0.83(+2.18%) |
Jan 09, 2015 | 37.55 | 38.48 | 37.20 | 38.10 | 762,676 | +0.65(+1.74%) |
Jan 08, 2015 | 37.28 | 37.66 | 36.84 | 37.45 | 1,384,103 | +0.61(+1.66%) |
Jan 07, 2015 | 34.67 | 36.85 | 34.34 | 36.84 | 1,148,732 | +2.86(+8.42%) |
Jan 06, 2015 | 34.00 | 34.86 | 33.91 | 33.98 | 1,567,744 | -0.15(-0.44%) |
Jan 05, 2015 | 34.27 | 34.52 | 33.63 | 34.13 | 899,912 | -0.48(-1.39%) |