Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.51 | 30.62 | 30.17 | 30.43 | 4,014,240 | -0.04(-0.12%) |
Mar 30, 2015 | 30.09 | 30.55 | 29.93 | 30.46 | 2,402,209 | +0.46(+1.55%) |
Mar 27, 2015 | 29.88 | 30.27 | 29.76 | 30.00 | 2,454,219 | +0.11(+0.36%) |
Mar 26, 2015 | 30.10 | 30.33 | 29.73 | 29.89 | 2,664,570 | -0.23(-0.77%) |
Mar 25, 2015 | 30.43 | 30.58 | 30.11 | 30.12 | 3,877,882 | -0.23(-0.77%) |
Mar 24, 2015 | 30.75 | 30.95 | 30.27 | 30.35 | 2,637,641 | -0.46(-1.48%) |
Mar 23, 2015 | 30.59 | 30.91 | 30.58 | 30.81 | 3,563,891 | +0.25(+0.81%) |
Mar 20, 2015 | 30.54 | 30.75 | 30.27 | 30.56 | 5,931,051 | +0.17(+0.57%) |
Mar 19, 2015 | 30.48 | 30.78 | 30.14 | 30.39 | 4,072,738 | -0.25(-0.83%) |
Mar 18, 2015 | 29.93 | 30.91 | 29.75 | 30.64 | 5,218,552 | +0.71(+2.38%) |
Mar 17, 2015 | 29.81 | 30.15 | 29.80 | 29.93 | 2,951,523 | +0.01(+0.02%) |
Mar 16, 2015 | 29.49 | 30.14 | 29.47 | 29.93 | 3,583,703 | +0.49(+1.68%) |
Mar 13, 2015 | 29.63 | 29.63 | 29.11 | 29.43 | 4,365,182 | -0.22(-0.73%) |
Mar 12, 2015 | 29.35 | 29.80 | 29.21 | 29.65 | 4,508,364 | +0.46(+1.57%) |
Mar 11, 2015 | 29.02 | 29.26 | 28.86 | 29.19 | 5,945,443 | +0.12(+0.40%) |
Mar 10, 2015 | 28.86 | 29.43 | 28.73 | 29.08 | 5,322,057 | +0.17(+0.60%) |
Mar 09, 2015 | 28.79 | 29.12 | 28.76 | 28.90 | 5,249,868 | +0.14(+0.48%) |
Mar 06, 2015 | 29.55 | 29.55 | 28.69 | 28.76 | 7,307,565 | -1.04(-3.48%) |
Mar 05, 2015 | 29.87 | 30.16 | 29.69 | 29.80 | 4,871,378 | +0.09(+0.29%) |
Mar 04, 2015 | 29.99 | 30.15 | 29.43 | 29.72 | 6,338,590 | -0.43(-1.43%) |
Mar 03, 2015 | 29.44 | 30.17 | 29.31 | 30.15 | 6,993,110 | +0.71(+2.42%) |
Mar 02, 2015 | 30.20 | 30.37 | 29.16 | 29.44 | 6,388,318 | -0.81(-2.66%) |
Feb 27, 2015 | 30.31 | 30.36 | 30.00 | 30.24 | 5,426,165 | -0.11(-0.36%) |
Feb 26, 2015 | 30.46 | 30.69 | 30.23 | 30.35 | 5,215,896 | -0.01(-0.05%) |
Feb 25, 2015 | 31.12 | 31.15 | 30.28 | 30.36 | 5,377,609 | -0.67(-2.15%) |
Feb 24, 2015 | 30.69 | 31.41 | 30.66 | 31.03 | 6,636,922 | +0.40(+1.31%) |
Feb 23, 2015 | 29.94 | 30.68 | 29.93 | 30.63 | 6,782,836 | +0.70(+2.33%) |
Feb 20, 2015 | 29.82 | 30.20 | 29.26 | 29.93 | 7,731,776 | +0.97(+3.35%) |
Feb 19, 2015 | 29.15 | 29.34 | 28.86 | 28.96 | 4,093,187 | -0.19(-0.64%) |
Feb 18, 2015 | 28.42 | 29.21 | 28.42 | 29.15 | 4,439,122 | +0.64(+2.24%) |
Feb 17, 2015 | 28.30 | 28.65 | 28.06 | 28.51 | 6,942,218 | +0.21(+0.74%) |
Feb 13, 2015 | 28.54 | 28.30 | 28.30 | 28.30 | 3,657,845 | -0.30(-1.06%) |
Feb 12, 2015 | 28.94 | 28.94 | 28.54 | 28.60 | 4,596,723 | -0.22(-0.77%) |
Feb 11, 2015 | 29.26 | 29.29 | 28.72 | 28.82 | 3,765,560 | -0.62(-2.10%) |
Feb 10, 2015 | 28.98 | 29.52 | 28.95 | 29.44 | 5,243,824 | +0.49(+1.69%) |
Feb 09, 2015 | 29.11 | 29.33 | 28.77 | 28.95 | 5,275,191 | -0.23(-0.79%) |
Feb 06, 2015 | 30.56 | 30.57 | 28.98 | 29.18 | 5,406,089 | -1.63(-5.30%) |
Feb 05, 2015 | 30.58 | 30.89 | 30.38 | 30.82 | 2,939,728 | +0.49(+1.61%) |
Feb 04, 2015 | 30.92 | 31.08 | 30.28 | 30.33 | 5,169,718 | -0.73(-2.36%) |
Feb 03, 2015 | 30.63 | 31.09 | 30.45 | 31.06 | 4,577,758 | +0.42(+1.38%) |
Feb 02, 2015 | 30.65 | 30.78 | 29.97 | 30.64 | 5,666,344 | -0.05(-0.16%) |
Jan 30, 2015 | 31.37 | 31.46 | 30.66 | 30.69 | 4,424,793 | -0.85(-2.69%) |
Jan 29, 2015 | 31.08 | 31.63 | 30.97 | 31.54 | 6,181,909 | +0.46(+1.48%) |
Jan 28, 2015 | 31.43 | 31.79 | 31.00 | 31.08 | 3,796,026 | -0.40(-1.26%) |
Jan 27, 2015 | 31.35 | 31.66 | 31.14 | 31.47 | 2,466,425 | -0.03(-0.09%) |
Jan 26, 2015 | 31.58 | 31.59 | 31.12 | 31.50 | 2,750,266 | -0.14(-0.43%) |
Jan 23, 2015 | 31.59 | 31.90 | 31.51 | 31.64 | 3,006,711 | +0.13(+0.41%) |
Jan 22, 2015 | 31.87 | 31.96 | 31.31 | 31.51 | 5,161,565 | -0.35(-1.08%) |
Jan 21, 2015 | 31.12 | 31.90 | 30.93 | 31.85 | 5,368,206 | +0.60(+1.91%) |
Jan 20, 2015 | 31.45 | 31.49 | 30.92 | 31.25 | 3,320,272 | -0.06(-0.18%) |
Jan 16, 2015 | 30.76 | 31.33 | 30.74 | 31.31 | 4,467,403 | +0.64(+2.09%) |
Jan 15, 2015 | 30.41 | 30.82 | 30.24 | 30.67 | 2,721,520 | +0.27(+0.87%) |
Jan 14, 2015 | 30.00 | 30.42 | 29.80 | 30.41 | 3,962,684 | +0.27(+0.91%) |
Jan 13, 2015 | 30.01 | 30.69 | 29.93 | 30.13 | 4,614,115 | +0.37(+1.26%) |
Jan 12, 2015 | 29.92 | 29.98 | 29.52 | 29.76 | 4,066,788 | +0.04(+0.15%) |
Jan 09, 2015 | 30.23 | 30.23 | 29.62 | 29.72 | 3,106,507 | -0.42(-1.41%) |
Jan 08, 2015 | 30.03 | 30.28 | 29.94 | 30.14 | 4,653,311 | +0.26(+0.87%) |
Jan 07, 2015 | 29.57 | 29.98 | 29.33 | 29.88 | 7,365,350 | +0.45(+1.54%) |
Jan 06, 2015 | 29.49 | 30.16 | 29.41 | 29.43 | 6,189,432 | +0.04(+0.12%) |
Jan 05, 2015 | 29.83 | 30.05 | 29.22 | 29.39 | 4,907,093 | -0.73(-2.43%) |