Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.13 | 34.39 | 33.48 | 33.75 | 471,034 | -0.53(-1.55%) |
Mar 30, 2015 | 34.00 | 35.11 | 32.44 | 34.28 | 1,895,252 | -0.99(-2.81%) |
Mar 27, 2015 | 34.48 | 35.38 | 34.47 | 35.27 | 377,687 | +0.80(+2.32%) |
Mar 26, 2015 | 35.00 | 35.07 | 34.40 | 34.47 | 374,094 | -0.81(-2.30%) |
Mar 25, 2015 | 35.49 | 35.52 | 35.00 | 35.28 | 398,512 | -0.05(-0.14%) |
Mar 24, 2015 | 35.43 | 35.58 | 35.27 | 35.33 | 562,385 | -0.11(-0.31%) |
Mar 23, 2015 | 36.30 | 36.34 | 35.41 | 35.44 | 529,306 | -1.16(-3.17%) |
Mar 20, 2015 | 36.80 | 36.95 | 36.46 | 36.60 | 592,117 | -0.10(-0.27%) |
Mar 19, 2015 | 36.38 | 36.70 | 36.28 | 36.70 | 647,493 | +0.27(+0.74%) |
Mar 18, 2015 | 36.00 | 36.53 | 35.54 | 36.43 | 1,040,186 | +0.23(+0.64%) |
Mar 17, 2015 | 36.03 | 36.66 | 35.98 | 36.20 | 870,075 | +0.13(+0.36%) |
Mar 16, 2015 | 35.77 | 36.10 | 35.36 | 36.07 | 940,957 | +0.37(+1.04%) |
Mar 13, 2015 | 35.61 | 35.79 | 35.25 | 35.70 | 1,399,089 | +0.03(+0.08%) |
Mar 12, 2015 | 35.89 | 35.98 | 35.42 | 35.67 | 909,785 | -0.01(-0.03%) |
Mar 11, 2015 | 36.22 | 36.53 | 35.63 | 35.68 | 609,189 | -0.37(-1.03%) |
Mar 10, 2015 | 36.24 | 36.38 | 35.64 | 36.05 | 597,773 | -0.48(-1.31%) |
Mar 09, 2015 | 35.66 | 36.54 | 35.60 | 36.53 | 698,641 | +0.85(+2.38%) |
Mar 06, 2015 | 35.72 | 35.99 | 35.45 | 35.68 | 379,749 | -0.10(-0.28%) |
Mar 05, 2015 | 35.32 | 35.88 | 35.04 | 35.78 | 808,461 | +0.57(+1.62%) |
Mar 04, 2015 | 35.07 | 35.22 | 34.45 | 35.21 | 1,183,460 | +0.08(+0.23%) |
Mar 03, 2015 | 36.14 | 36.14 | 35.18 | 35.13 | 1,151,331 | -0.58(-1.62%) |
Mar 02, 2015 | 34.59 | 36.09 | 34.42 | 35.71 | 1,762,298 | +1.12(+3.24%) |
Feb 27, 2015 | 34.27 | 35.38 | 34.22 | 34.59 | 1,088,265 | +0.49(+1.44%) |
Feb 26, 2015 | 32.30 | 34.32 | 32.14 | 34.10 | 1,776,559 | +1.22(+3.71%) |
Feb 25, 2015 | 32.33 | 33.19 | 32.28 | 32.88 | 958,275 | +0.63(+1.95%) |
Feb 24, 2015 | 32.08 | 32.27 | 31.79 | 32.25 | 785,091 | +0.11(+0.34%) |
Feb 23, 2015 | 32.34 | 32.44 | 31.78 | 32.14 | 816,703 | +0.10(+0.31%) |
Feb 20, 2015 | 31.69 | 32.32 | 31.35 | 32.04 | 568,051 | +0.36(+1.14%) |
Feb 19, 2015 | 31.67 | 31.98 | 31.52 | 31.68 | 458,842 | +0.00(+0.00%) |
Feb 18, 2015 | 31.12 | 31.78 | 31.01 | 31.68 | 915,245 | +0.59(+1.90%) |
Feb 17, 2015 | 30.78 | 31.20 | 30.61 | 31.09 | 1,320,252 | +0.61(+2.00%) |
Feb 13, 2015 | 30.27 | 30.48 | 30.48 | 30.48 | 1,826,400 | +0.33(+1.09%) |
Feb 12, 2015 | 30.21 | 30.25 | 29.76 | 30.15 | 1,012,672 | +0.02(+0.07%) |
Feb 11, 2015 | 29.82 | 30.24 | 29.64 | 30.13 | 1,520,375 | +0.42(+1.41%) |
Feb 10, 2015 | 29.52 | 29.75 | 29.41 | 29.71 | 1,667,370 | +0.24(+0.81%) |
Feb 09, 2015 | 29.02 | 29.70 | 28.96 | 29.47 | 1,624,036 | +0.21(+0.72%) |
Feb 06, 2015 | 29.40 | 29.51 | 28.96 | 29.26 | 2,151,247 | -0.25(-0.85%) |
Feb 05, 2015 | 29.76 | 29.67 | 29.02 | 29.51 | 12,139,285 | -0.25(-0.84%) |
Feb 04, 2015 | 29.75 | 30.33 | 29.42 | 29.76 | 797,632 | +0.07(+0.24%) |
Feb 03, 2015 | 27.87 | 29.82 | 27.47 | 29.69 | 825,729 | +1.49(+5.28%) |
Feb 02, 2015 | 28.37 | 28.42 | 27.89 | 28.20 | 216,209 | -0.06(-0.21%) |
Jan 30, 2015 | 28.18 | 28.30 | 27.67 | 28.26 | 274,099 | +0.02(+0.07%) |
Jan 29, 2015 | 27.74 | 28.35 | 27.52 | 28.24 | 504,068 | +0.64(+2.32%) |
Jan 28, 2015 | 28.01 | 28.01 | 27.38 | 27.60 | 179,634 | -0.10(-0.36%) |
Jan 27, 2015 | 27.42 | 27.98 | 27.41 | 27.70 | 333,057 | +0.00(+0.00%) |
Jan 26, 2015 | 27.59 | 27.75 | 27.21 | 27.70 | 354,869 | -0.04(-0.14%) |
Jan 23, 2015 | 27.66 | 28.07 | 27.66 | 27.74 | 537,305 | +0.13(+0.47%) |
Jan 22, 2015 | 27.48 | 27.87 | 26.81 | 27.61 | 1,018,491 | -0.03(-0.11%) |
Jan 21, 2015 | 27.49 | 27.75 | 27.36 | 27.64 | 3,491,605 | -0.02(-0.07%) |
Jan 20, 2015 | 27.96 | 27.97 | 27.60 | 27.66 | 2,124,940 | -0.17(-0.61%) |
Jan 16, 2015 | 27.65 | 28.06 | 27.65 | 27.83 | 900,674 | +0.00(+0.00%) |
Jan 15, 2015 | 27.43 | 28.43 | 27.30 | 27.83 | 677,422 | +0.54(+1.98%) |
Jan 14, 2015 | 27.15 | 27.39 | 26.91 | 27.29 | 225,131 | +0.13(+0.48%) |
Jan 13, 2015 | 26.77 | 27.19 | 26.48 | 27.16 | 416,209 | +0.71(+2.68%) |
Jan 12, 2015 | 26.99 | 27.00 | 26.35 | 26.45 | 245,216 | -0.37(-1.38%) |
Jan 09, 2015 | 26.59 | 26.96 | 26.15 | 26.82 | 340,128 | +0.39(+1.48%) |
Jan 08, 2015 | 26.25 | 26.75 | 26.08 | 26.43 | 305,397 | +0.38(+1.46%) |
Jan 07, 2015 | 26.18 | 26.52 | 25.99 | 26.05 | 295,920 | +0.02(+0.08%) |
Jan 06, 2015 | 26.37 | 26.53 | 25.98 | 26.03 | 914,908 | -0.45(-1.70%) |
Jan 05, 2015 | 26.40 | 26.59 | 26.11 | 26.48 | 459,208 | -0.09(-0.34%) |