Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.20 | 32.36 | 32.11 | 32.21 | 6,333,045 | -0.12(-0.38%) |
Mar 30, 2015 | 32.35 | 32.37 | 32.11 | 32.33 | 5,592,763 | +0.10(+0.31%) |
Mar 27, 2015 | 32.15 | 32.27 | 31.97 | 32.23 | 4,497,357 | +0.25(+0.78%) |
Mar 26, 2015 | 31.97 | 32.27 | 31.88 | 31.98 | 7,061,132 | -0.06(-0.18%) |
Mar 25, 2015 | 32.19 | 32.43 | 32.00 | 32.04 | 7,171,459 | -0.17(-0.53%) |
Mar 24, 2015 | 32.28 | 32.40 | 32.16 | 32.21 | 8,503,530 | -0.16(-0.49%) |
Mar 23, 2015 | 32.06 | 32.53 | 32.00 | 32.37 | 8,608,023 | +0.31(+0.97%) |
Mar 20, 2015 | 32.15 | 32.30 | 31.89 | 32.06 | 14,566,774 | +0.09(+0.29%) |
Mar 19, 2015 | 32.20 | 32.27 | 31.86 | 31.96 | 10,050,635 | -0.27(-0.83%) |
Mar 18, 2015 | 32.11 | 32.39 | 31.75 | 32.23 | 9,390,383 | +0.04(+0.12%) |
Mar 17, 2015 | 32.03 | 32.38 | 31.95 | 32.19 | 7,238,762 | +0.02(+0.06%) |
Mar 16, 2015 | 31.86 | 32.20 | 31.86 | 32.18 | 6,308,400 | +0.50(+1.59%) |
Mar 13, 2015 | 31.50 | 31.72 | 31.39 | 31.67 | 8,249,939 | +0.17(+0.54%) |
Mar 12, 2015 | 31.57 | 31.70 | 31.47 | 31.50 | 7,066,853 | -0.00(-0.01%) |
Mar 11, 2015 | 31.97 | 31.97 | 31.45 | 31.51 | 7,716,191 | -0.32(-1.02%) |
Mar 10, 2015 | 31.68 | 32.02 | 31.61 | 31.83 | 8,050,224 | +0.00(+0.00%) |
Mar 09, 2015 | 31.79 | 31.94 | 31.60 | 31.83 | 6,208,526 | +0.23(+0.73%) |
Mar 06, 2015 | 32.15 | 32.16 | 31.53 | 31.60 | 8,458,485 | -0.69(-2.14%) |
Mar 05, 2015 | 32.43 | 32.48 | 32.18 | 32.29 | 4,359,260 | -0.02(-0.06%) |
Mar 04, 2015 | 32.39 | 32.47 | 32.14 | 32.31 | 4,668,142 | -0.08(-0.24%) |
Mar 03, 2015 | 32.54 | 32.57 | 32.25 | 32.39 | 5,187,073 | -0.25(-0.77%) |
Mar 02, 2015 | 32.26 | 32.68 | 32.22 | 32.64 | 7,715,652 | +0.38(+1.17%) |
Feb 27, 2015 | 32.09 | 32.40 | 32.02 | 32.26 | 7,056,000 | +0.22(+0.70%) |
Feb 26, 2015 | 32.05 | 32.26 | 31.98 | 32.04 | 5,081,236 | -0.09(-0.28%) |
Feb 25, 2015 | 32.19 | 32.28 | 32.02 | 32.13 | 6,475,075 | -0.09(-0.29%) |
Feb 24, 2015 | 32.03 | 32.26 | 31.97 | 32.22 | 10,463,621 | +0.20(+0.61%) |
Feb 23, 2015 | 31.75 | 32.24 | 31.70 | 32.03 | 8,609,744 | +0.35(+1.09%) |
Feb 20, 2015 | 31.40 | 31.71 | 30.77 | 31.68 | 23,038,454 | +0.22(+0.71%) |
Feb 19, 2015 | 31.82 | 31.84 | 31.42 | 31.46 | 12,625,282 | -0.46(-1.43%) |
Feb 18, 2015 | 32.19 | 32.19 | 31.67 | 31.91 | 12,269,688 | -0.65(-1.99%) |
Feb 17, 2015 | 32.63 | 32.70 | 32.40 | 32.56 | 6,891,512 | -0.28(-0.85%) |
Feb 13, 2015 | 32.54 | 32.84 | 32.84 | 32.84 | 8,570,661 | +0.14(+0.44%) |
Feb 12, 2015 | 32.58 | 32.72 | 32.46 | 32.70 | 4,494,504 | +0.18(+0.56%) |
Feb 11, 2015 | 32.74 | 32.93 | 32.20 | 32.52 | 6,142,077 | -0.25(-0.77%) |
Feb 10, 2015 | 32.73 | 32.82 | 32.51 | 32.77 | 4,261,603 | +0.24(+0.73%) |
Feb 09, 2015 | 32.95 | 33.08 | 32.35 | 32.53 | 7,062,143 | -0.58(-1.76%) |
Feb 06, 2015 | 33.23 | 33.41 | 33.04 | 33.11 | 6,069,725 | -0.18(-0.55%) |
Feb 05, 2015 | 33.13 | 33.51 | 32.99 | 33.30 | 7,131,527 | +0.60(+1.84%) |
Feb 04, 2015 | 32.69 | 33.01 | 32.61 | 32.69 | 5,478,495 | -0.18(-0.54%) |
Feb 03, 2015 | 32.96 | 33.09 | 32.49 | 32.87 | 6,808,220 | -0.04(-0.13%) |
Feb 02, 2015 | 32.83 | 32.92 | 32.28 | 32.91 | 6,335,387 | +0.11(+0.33%) |
Jan 30, 2015 | 33.15 | 33.53 | 32.75 | 32.81 | 11,745,213 | -0.50(-1.50%) |
Jan 29, 2015 | 33.26 | 33.55 | 32.79 | 33.31 | 10,520,292 | +0.57(+1.74%) |
Jan 28, 2015 | 33.16 | 33.20 | 32.74 | 32.74 | 9,554,291 | -0.23(-0.71%) |
Jan 27, 2015 | 32.95 | 33.16 | 32.82 | 32.97 | 6,335,109 | -0.10(-0.31%) |
Jan 26, 2015 | 33.32 | 33.39 | 32.99 | 33.07 | 9,758,041 | -0.26(-0.77%) |
Jan 23, 2015 | 33.65 | 33.69 | 33.31 | 33.33 | 3,780,229 | -0.39(-1.15%) |
Jan 22, 2015 | 33.54 | 33.73 | 33.15 | 33.72 | 5,847,085 | +0.42(+1.26%) |
Jan 21, 2015 | 33.52 | 33.63 | 33.28 | 33.30 | 6,491,513 | -0.21(-0.63%) |
Jan 20, 2015 | 33.88 | 33.89 | 33.33 | 33.51 | 5,875,632 | -0.09(-0.28%) |
Jan 16, 2015 | 33.34 | 33.63 | 33.05 | 33.60 | 4,830,425 | +0.25(+0.74%) |
Jan 15, 2015 | 33.47 | 33.74 | 33.23 | 33.35 | 4,352,166 | -0.12(-0.35%) |
Jan 14, 2015 | 33.35 | 33.48 | 33.13 | 33.47 | 5,803,790 | -0.11(-0.33%) |
Jan 13, 2015 | 34.13 | 34.49 | 33.41 | 33.58 | 6,194,041 | -0.35(-1.03%) |
Jan 12, 2015 | 33.91 | 34.02 | 33.66 | 33.93 | 5,441,493 | +0.16(+0.47%) |
Jan 09, 2015 | 34.17 | 34.28 | 33.73 | 33.77 | 4,914,171 | -0.43(-1.26%) |
Jan 08, 2015 | 33.73 | 34.27 | 33.71 | 34.20 | 6,551,630 | +0.86(+2.59%) |
Jan 07, 2015 | 33.46 | 33.52 | 33.08 | 33.34 | 7,061,288 | +0.16(+0.48%) |
Jan 06, 2015 | 33.46 | 33.61 | 33.09 | 33.18 | 8,067,563 | -0.18(-0.53%) |
Jan 05, 2015 | 33.83 | 33.92 | 33.20 | 33.36 | 7,833,232 | -0.85(-2.48%) |