Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.86 | 34.04 | 33.51 | 33.62 | 1,345,591 | -0.46(-1.35%) |
Mar 30, 2015 | 34.36 | 34.64 | 33.94 | 34.09 | 1,180,610 | -0.06(-0.19%) |
Mar 27, 2015 | 33.34 | 34.17 | 33.33 | 34.15 | 1,177,527 | +0.77(+2.30%) |
Mar 26, 2015 | 33.71 | 33.74 | 33.19 | 33.38 | 943,891 | -0.36(-1.07%) |
Mar 25, 2015 | 34.27 | 34.50 | 33.60 | 33.74 | 2,359,121 | -0.42(-1.22%) |
Mar 24, 2015 | 34.15 | 34.46 | 34.06 | 34.16 | 1,492,303 | -0.14(-0.40%) |
Mar 23, 2015 | 34.09 | 34.60 | 33.95 | 34.29 | 1,386,844 | +0.19(+0.56%) |
Mar 20, 2015 | 33.80 | 34.46 | 33.72 | 34.10 | 2,294,593 | +0.41(+1.21%) |
Mar 19, 2015 | 33.17 | 33.83 | 33.06 | 33.70 | 1,001,989 | +0.52(+1.58%) |
Mar 18, 2015 | 32.78 | 33.27 | 32.51 | 33.17 | 1,291,758 | +0.43(+1.32%) |
Mar 17, 2015 | 32.71 | 32.97 | 32.59 | 32.74 | 1,074,727 | -0.07(-0.22%) |
Mar 16, 2015 | 32.47 | 32.90 | 32.46 | 32.81 | 739,992 | +0.35(+1.09%) |
Mar 13, 2015 | 32.12 | 32.50 | 32.05 | 32.46 | 964,067 | +0.34(+1.07%) |
Mar 12, 2015 | 32.46 | 32.59 | 31.74 | 32.12 | 2,173,418 | -0.48(-1.47%) |
Mar 11, 2015 | 32.77 | 32.96 | 32.52 | 32.60 | 953,045 | -0.25(-0.77%) |
Mar 10, 2015 | 33.45 | 33.47 | 32.72 | 32.85 | 1,183,408 | -0.84(-2.49%) |
Mar 09, 2015 | 33.72 | 33.94 | 33.64 | 33.69 | 1,147,338 | -0.07(-0.21%) |
Mar 06, 2015 | 34.00 | 34.25 | 33.58 | 33.76 | 1,153,246 | -0.33(-0.95%) |
Mar 05, 2015 | 34.35 | 34.59 | 34.07 | 34.09 | 1,492,231 | -0.25(-0.74%) |
Mar 04, 2015 | 34.30 | 34.55 | 34.09 | 34.34 | 1,130,089 | -0.14(-0.39%) |
Mar 03, 2015 | 34.29 | 34.57 | 34.28 | 34.47 | 982,874 | +0.16(+0.47%) |
Mar 02, 2015 | 33.91 | 34.38 | 33.87 | 34.31 | 1,090,886 | +0.33(+0.98%) |
Feb 27, 2015 | 34.28 | 34.33 | 33.93 | 33.98 | 1,134,344 | -0.49(-1.41%) |
Feb 26, 2015 | 34.68 | 34.71 | 34.32 | 34.46 | 614,351 | +0.13(+0.37%) |
Feb 25, 2015 | 34.64 | 34.64 | 34.26 | 34.34 | 739,528 | -0.05(-0.16%) |
Feb 24, 2015 | 34.38 | 34.53 | 34.08 | 34.39 | 1,082,870 | +0.10(+0.29%) |
Feb 23, 2015 | 34.18 | 34.45 | 34.04 | 34.29 | 1,215,151 | +0.27(+0.79%) |
Feb 20, 2015 | 33.92 | 34.13 | 33.64 | 34.02 | 626,599 | -0.04(-0.11%) |
Feb 19, 2015 | 34.25 | 34.29 | 33.96 | 34.06 | 878,513 | -0.14(-0.40%) |
Feb 18, 2015 | 34.07 | 34.40 | 33.98 | 34.20 | 1,622,336 | +0.23(+0.66%) |
Feb 17, 2015 | 33.32 | 34.12 | 33.29 | 33.97 | 2,828,907 | +0.59(+1.78%) |
Feb 13, 2015 | 32.74 | 33.38 | 33.38 | 33.38 | 1,240,528 | +0.57(+1.73%) |
Feb 12, 2015 | 32.63 | 32.93 | 32.47 | 32.81 | 1,149,898 | +0.37(+1.14%) |
Feb 11, 2015 | 32.68 | 32.89 | 32.37 | 32.44 | 1,777,831 | -0.37(-1.13%) |
Feb 10, 2015 | 33.15 | 33.57 | 32.59 | 32.81 | 1,723,962 | +0.32(+0.97%) |
Feb 09, 2015 | 32.24 | 32.54 | 32.02 | 32.49 | 973,891 | +0.06(+0.19%) |
Feb 06, 2015 | 32.12 | 32.48 | 31.97 | 32.43 | 790,213 | +0.47(+1.47%) |
Feb 05, 2015 | 31.76 | 32.00 | 31.64 | 31.96 | 411,407 | +0.30(+0.94%) |
Feb 04, 2015 | 31.67 | 32.00 | 31.47 | 31.66 | 410,016 | -0.13(-0.40%) |
Feb 03, 2015 | 31.01 | 31.81 | 30.84 | 31.79 | 887,100 | +0.90(+2.92%) |
Feb 02, 2015 | 30.82 | 30.93 | 29.93 | 30.89 | 1,125,225 | +0.01(+0.03%) |
Jan 30, 2015 | 31.19 | 31.30 | 30.67 | 30.88 | 732,476 | -0.45(-1.44%) |
Jan 29, 2015 | 31.14 | 31.43 | 30.91 | 31.33 | 454,681 | +0.17(+0.55%) |
Jan 28, 2015 | 31.55 | 31.89 | 31.12 | 31.16 | 605,200 | -0.04(-0.12%) |
Jan 27, 2015 | 31.84 | 31.98 | 30.82 | 31.19 | 888,512 | -0.97(-3.03%) |
Jan 26, 2015 | 32.30 | 32.43 | 31.81 | 32.17 | 872,569 | -0.05(-0.14%) |
Jan 23, 2015 | 32.10 | 32.41 | 31.77 | 32.21 | 383,065 | +0.00(+0.00%) |
Jan 22, 2015 | 32.03 | 32.25 | 31.64 | 32.21 | 527,931 | +0.26(+0.82%) |
Jan 21, 2015 | 31.84 | 32.21 | 31.66 | 31.95 | 516,982 | -0.05(-0.17%) |
Jan 20, 2015 | 32.44 | 32.56 | 31.76 | 32.01 | 1,460,267 | -0.23(-0.73%) |
Jan 16, 2015 | 31.71 | 32.29 | 31.46 | 32.24 | 677,991 | +0.35(+1.10%) |
Jan 15, 2015 | 32.21 | 32.27 | 31.70 | 31.89 | 1,304,141 | -0.12(-0.37%) |
Jan 14, 2015 | 31.67 | 32.24 | 31.10 | 32.01 | 1,738,431 | -0.69(-2.12%) |
Jan 13, 2015 | 32.43 | 33.28 | 32.20 | 32.70 | 1,192,020 | +0.51(+1.60%) |
Jan 12, 2015 | 32.22 | 32.38 | 31.92 | 32.19 | 723,094 | +0.00(+0.00%) |
Jan 09, 2015 | 32.23 | 32.28 | 31.84 | 32.19 | 865,177 | +0.13(+0.39%) |
Jan 08, 2015 | 31.61 | 32.32 | 31.61 | 32.06 | 956,958 | +0.78(+2.51%) |
Jan 07, 2015 | 30.91 | 31.47 | 30.81 | 31.28 | 1,093,616 | +0.64(+2.09%) |
Jan 06, 2015 | 31.09 | 31.26 | 30.52 | 30.64 | 571,611 | -0.45(-1.45%) |
Jan 05, 2015 | 31.29 | 31.35 | 30.78 | 31.09 | 521,664 | -0.33(-1.06%) |