Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.71 | 32.95 | 32.63 | 32.71 | 3,049,874 | -0.16(-0.49%) |
Mar 30, 2015 | 32.37 | 32.95 | 32.25 | 32.88 | 1,967,962 | +0.66(+2.06%) |
Mar 27, 2015 | 32.12 | 32.26 | 31.87 | 32.21 | 2,466,981 | -0.08(-0.24%) |
Mar 26, 2015 | 32.44 | 32.73 | 32.21 | 32.29 | 3,193,099 | -0.16(-0.49%) |
Mar 25, 2015 | 33.19 | 33.24 | 32.44 | 32.45 | 2,347,903 | -0.77(-2.31%) |
Mar 24, 2015 | 33.18 | 33.34 | 33.03 | 33.22 | 3,109,288 | +0.19(+0.56%) |
Mar 23, 2015 | 33.15 | 33.30 | 32.93 | 33.03 | 3,217,592 | +0.07(+0.22%) |
Mar 20, 2015 | 32.68 | 33.08 | 32.42 | 32.96 | 5,459,013 | +0.53(+1.63%) |
Mar 19, 2015 | 32.90 | 33.02 | 32.38 | 32.43 | 2,528,390 | -0.59(-1.80%) |
Mar 18, 2015 | 32.25 | 33.13 | 32.07 | 33.02 | 4,121,634 | +0.60(+1.86%) |
Mar 17, 2015 | 32.35 | 32.53 | 32.20 | 32.42 | 2,036,717 | +0.02(+0.07%) |
Mar 16, 2015 | 32.19 | 32.49 | 32.19 | 32.40 | 2,293,254 | +0.41(+1.29%) |
Mar 13, 2015 | 32.14 | 32.35 | 31.64 | 31.98 | 2,512,759 | -0.33(-1.01%) |
Mar 12, 2015 | 31.82 | 32.34 | 31.79 | 32.31 | 2,101,465 | +0.71(+2.25%) |
Mar 11, 2015 | 31.30 | 31.65 | 31.23 | 31.60 | 3,605,062 | +0.25(+0.81%) |
Mar 10, 2015 | 31.85 | 31.98 | 31.35 | 31.35 | 3,090,640 | -0.91(-2.82%) |
Mar 09, 2015 | 31.95 | 32.31 | 31.94 | 32.26 | 3,577,887 | +0.31(+0.97%) |
Mar 06, 2015 | 32.22 | 32.39 | 31.87 | 31.95 | 3,630,851 | -0.41(-1.27%) |
Mar 05, 2015 | 32.24 | 32.55 | 32.19 | 32.36 | 3,125,330 | -0.13(-0.41%) |
Mar 04, 2015 | 33.16 | 33.44 | 32.43 | 32.49 | 4,414,887 | -0.95(-2.84%) |
Mar 03, 2015 | 33.46 | 33.67 | 33.34 | 33.44 | 2,148,139 | -0.19(-0.57%) |
Mar 02, 2015 | 33.30 | 33.80 | 33.22 | 33.63 | 4,093,074 | +0.45(+1.34%) |
Feb 27, 2015 | 33.50 | 33.57 | 33.12 | 33.19 | 2,882,721 | -0.31(-0.93%) |
Feb 26, 2015 | 33.53 | 33.72 | 33.35 | 33.50 | 2,897,598 | +0.02(+0.07%) |
Feb 25, 2015 | 33.18 | 33.51 | 33.10 | 33.47 | 3,346,430 | +0.42(+1.28%) |
Feb 24, 2015 | 33.04 | 33.26 | 32.96 | 33.05 | 2,429,757 | -0.06(-0.19%) |
Feb 23, 2015 | 33.42 | 33.51 | 32.97 | 33.11 | 3,126,523 | -0.35(-1.05%) |
Feb 20, 2015 | 33.39 | 33.47 | 32.92 | 33.47 | 3,291,736 | +0.05(+0.15%) |
Feb 19, 2015 | 33.33 | 33.67 | 33.16 | 33.42 | 2,589,440 | +0.00(+0.00%) |
Feb 18, 2015 | 33.26 | 33.54 | 33.26 | 33.42 | 1,936,229 | +0.02(+0.05%) |
Feb 17, 2015 | 33.33 | 33.50 | 33.14 | 33.40 | 2,153,170 | +0.12(+0.37%) |
Feb 13, 2015 | 32.88 | 33.28 | 33.28 | 33.28 | 2,908,531 | +0.51(+1.56%) |
Feb 12, 2015 | 32.69 | 32.79 | 32.44 | 32.77 | 2,381,636 | +0.21(+0.64%) |
Feb 11, 2015 | 32.53 | 32.75 | 32.24 | 32.56 | 3,990,252 | -0.09(-0.28%) |
Feb 10, 2015 | 32.61 | 32.94 | 32.46 | 32.65 | 3,748,819 | +0.00(+0.00%) |
Feb 09, 2015 | 32.28 | 32.74 | 32.27 | 32.65 | 3,186,028 | +0.21(+0.65%) |
Feb 06, 2015 | 32.32 | 32.71 | 32.28 | 32.44 | 3,572,061 | +0.26(+0.80%) |
Feb 05, 2015 | 32.55 | 32.74 | 31.97 | 32.18 | 4,442,806 | -0.11(-0.34%) |
Feb 04, 2015 | 32.25 | 32.44 | 32.10 | 32.29 | 3,804,674 | -0.15(-0.46%) |
Feb 03, 2015 | 32.15 | 32.60 | 31.99 | 32.44 | 5,390,697 | +0.69(+2.18%) |
Feb 02, 2015 | 31.23 | 31.78 | 30.67 | 31.74 | 6,644,608 | +0.67(+2.16%) |
Jan 30, 2015 | 32.15 | 32.18 | 31.01 | 31.07 | 9,284,355 | -2.04(-6.15%) |
Jan 29, 2015 | 32.92 | 33.25 | 32.78 | 33.11 | 5,861,972 | +0.32(+0.97%) |
Jan 28, 2015 | 33.37 | 33.58 | 32.70 | 32.79 | 4,063,217 | -0.35(-1.07%) |
Jan 27, 2015 | 33.18 | 33.34 | 32.98 | 33.15 | 2,509,754 | -0.56(-1.67%) |
Jan 26, 2015 | 33.24 | 33.72 | 33.23 | 33.71 | 2,984,087 | +0.34(+1.02%) |
Jan 23, 2015 | 33.46 | 33.63 | 33.25 | 33.37 | 3,668,636 | -0.06(-0.19%) |
Jan 22, 2015 | 33.50 | 33.82 | 33.04 | 33.43 | 4,936,092 | -0.22(-0.66%) |
Jan 21, 2015 | 33.12 | 33.74 | 33.05 | 33.65 | 3,149,814 | +0.32(+0.96%) |
Jan 20, 2015 | 33.48 | 33.55 | 33.07 | 33.33 | 2,544,267 | -0.01(-0.03%) |
Jan 16, 2015 | 32.70 | 33.38 | 32.61 | 33.34 | 3,718,515 | +0.59(+1.80%) |
Jan 15, 2015 | 33.60 | 33.82 | 32.73 | 32.75 | 3,834,106 | -0.72(-2.15%) |
Jan 14, 2015 | 33.41 | 33.72 | 33.04 | 33.47 | 4,026,254 | -0.32(-0.93%) |
Jan 13, 2015 | 34.33 | 34.76 | 33.37 | 33.79 | 4,197,534 | -0.24(-0.71%) |
Jan 12, 2015 | 34.32 | 34.44 | 33.61 | 34.03 | 5,649,848 | +0.31(+0.92%) |
Jan 09, 2015 | 35.02 | 35.14 | 33.60 | 33.72 | 5,705,438 | -1.28(-3.66%) |
Jan 08, 2015 | 34.87 | 35.02 | 34.58 | 35.00 | 3,981,171 | +0.45(+1.32%) |
Jan 07, 2015 | 34.35 | 34.55 | 33.99 | 34.55 | 3,450,448 | +0.45(+1.33%) |
Jan 06, 2015 | 34.17 | 34.44 | 33.51 | 34.09 | 8,118,141 | +0.05(+0.14%) |
Jan 05, 2015 | 34.99 | 35.23 | 33.99 | 34.04 | 5,280,595 | -1.18(-3.36%) |