Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.04 | 29.24 | 28.99 | 29.12 | 6,919,985 | -0.66(-2.22%) |
Mar 30, 2015 | 29.64 | 29.81 | 29.60 | 29.78 | 3,820,328 | +0.11(+0.38%) |
Mar 27, 2015 | 29.58 | 29.69 | 29.51 | 29.67 | 4,113,951 | +0.23(+0.77%) |
Mar 26, 2015 | 29.80 | 29.85 | 29.41 | 29.44 | 5,353,175 | -0.44(-1.46%) |
Mar 25, 2015 | 30.20 | 30.28 | 29.87 | 29.87 | 3,583,783 | -0.24(-0.80%) |
Mar 24, 2015 | 30.37 | 30.42 | 30.10 | 30.11 | 3,828,443 | -0.40(-1.32%) |
Mar 23, 2015 | 30.80 | 30.56 | 30.27 | 30.52 | 5,553,692 | -0.28(-0.90%) |
Mar 20, 2015 | 30.60 | 30.96 | 30.54 | 30.80 | 5,749,607 | +0.38(+1.24%) |
Mar 19, 2015 | 30.51 | 30.52 | 30.18 | 30.42 | 4,997,310 | -0.33(-1.09%) |
Mar 18, 2015 | 29.96 | 30.81 | 29.89 | 30.75 | 7,642,422 | +0.95(+3.20%) |
Mar 17, 2015 | 29.54 | 29.88 | 29.52 | 29.80 | 4,336,623 | +0.16(+0.55%) |
Mar 16, 2015 | 29.33 | 29.70 | 29.33 | 29.63 | 5,207,075 | +0.38(+1.29%) |
Mar 13, 2015 | 28.88 | 29.29 | 28.86 | 29.26 | 6,475,924 | +0.00(+0.00%) |
Mar 12, 2015 | 29.10 | 29.31 | 29.01 | 29.26 | 6,851,012 | +0.47(+1.62%) |
Mar 11, 2015 | 28.86 | 28.93 | 28.59 | 28.79 | 7,021,924 | -0.25(-0.87%) |
Mar 10, 2015 | 29.48 | 29.49 | 28.97 | 29.04 | 6,548,480 | -0.65(-2.19%) |
Mar 09, 2015 | 29.54 | 29.72 | 29.49 | 29.69 | 3,311,722 | +0.21(+0.71%) |
Mar 06, 2015 | 29.75 | 29.83 | 29.47 | 29.48 | 4,595,137 | -0.55(-1.83%) |
Mar 05, 2015 | 30.28 | 30.30 | 29.97 | 30.03 | 3,995,368 | -0.14(-0.46%) |
Mar 04, 2015 | 30.13 | 30.28 | 29.87 | 30.17 | 4,948,802 | +0.07(+0.23%) |
Mar 03, 2015 | 30.30 | 30.35 | 30.01 | 30.10 | 4,633,022 | -0.14(-0.46%) |
Mar 02, 2015 | 29.96 | 30.27 | 29.94 | 30.24 | 4,321,298 | +0.32(+1.08%) |
Feb 27, 2015 | 30.02 | 30.11 | 29.87 | 29.92 | 5,558,295 | -0.27(-0.88%) |
Feb 26, 2015 | 30.12 | 30.27 | 30.09 | 30.18 | 5,304,511 | +0.08(+0.25%) |
Feb 25, 2015 | 30.11 | 30.21 | 30.00 | 30.11 | 7,731,129 | +0.01(+0.04%) |
Feb 24, 2015 | 29.91 | 30.15 | 29.80 | 30.09 | 7,116,927 | +0.26(+0.87%) |
Feb 23, 2015 | 29.74 | 29.96 | 29.68 | 29.84 | 3,830,033 | -0.04(-0.13%) |
Feb 20, 2015 | 29.63 | 29.87 | 29.52 | 29.87 | 3,625,136 | +0.20(+0.68%) |
Feb 19, 2015 | 29.74 | 29.82 | 29.47 | 29.67 | 4,284,328 | -0.17(-0.57%) |
Feb 18, 2015 | 29.74 | 29.89 | 29.70 | 29.84 | 5,182,713 | +0.18(+0.61%) |
Feb 17, 2015 | 29.42 | 29.75 | 29.32 | 29.66 | 6,281,647 | -0.14(-0.48%) |
Feb 13, 2015 | 29.53 | 29.81 | 29.81 | 29.81 | 9,665,820 | +1.24(+4.33%) |
Feb 12, 2015 | 28.51 | 28.61 | 28.33 | 28.57 | 5,785,946 | -0.16(-0.56%) |
Feb 11, 2015 | 28.69 | 28.77 | 28.62 | 28.73 | 4,034,787 | -0.02(-0.09%) |
Feb 10, 2015 | 28.68 | 28.79 | 28.68 | 28.75 | 6,070,360 | -0.09(-0.30%) |
Feb 09, 2015 | 28.69 | 28.91 | 28.62 | 28.84 | 9,263,608 | +0.24(+0.85%) |
Feb 06, 2015 | 28.98 | 28.98 | 28.52 | 28.60 | 9,659,230 | +0.03(+0.11%) |
Feb 05, 2015 | 28.50 | 28.61 | 28.31 | 28.57 | 8,210,460 | +0.62(+2.22%) |
Feb 04, 2015 | 27.52 | 28.06 | 27.66 | 27.95 | 9,448,326 | +0.43(+1.56%) |
Feb 03, 2015 | 27.53 | 27.54 | 27.31 | 27.52 | 7,853,489 | +0.19(+0.68%) |
Feb 02, 2015 | 27.42 | 27.43 | 27.18 | 27.33 | 5,863,454 | -0.02(-0.09%) |
Jan 30, 2015 | 27.74 | 27.74 | 27.36 | 27.36 | 4,913,106 | -0.72(-2.57%) |
Jan 29, 2015 | 28.20 | 28.20 | 27.82 | 28.08 | 5,058,274 | +0.11(+0.38%) |
Jan 28, 2015 | 28.26 | 28.33 | 27.94 | 27.97 | 5,811,207 | -0.11(-0.38%) |
Jan 27, 2015 | 28.18 | 28.21 | 27.98 | 28.08 | 6,360,399 | -0.02(-0.07%) |
Jan 26, 2015 | 27.98 | 28.21 | 27.88 | 28.10 | 5,440,183 | +0.11(+0.40%) |
Jan 23, 2015 | 27.90 | 28.13 | 27.83 | 27.98 | 4,990,794 | +0.03(+0.11%) |
Jan 22, 2015 | 27.88 | 28.13 | 27.83 | 27.95 | 7,690,784 | +0.16(+0.56%) |
Jan 21, 2015 | 27.42 | 27.84 | 27.33 | 27.80 | 8,105,385 | +0.34(+1.25%) |
Jan 20, 2015 | 27.46 | 27.50 | 27.16 | 27.46 | 6,976,594 | +0.29(+1.05%) |
Jan 16, 2015 | 26.86 | 27.18 | 26.80 | 27.17 | 5,025,063 | +0.49(+1.84%) |
Jan 15, 2015 | 26.64 | 26.81 | 26.45 | 26.68 | 6,386,035 | +0.04(+0.14%) |
Jan 14, 2015 | 26.40 | 26.66 | 26.39 | 26.64 | 5,535,638 | -0.04(-0.14%) |
Jan 13, 2015 | 27.00 | 27.09 | 26.54 | 26.68 | 5,171,933 | -0.01(-0.05%) |
Jan 12, 2015 | 26.76 | 26.83 | 26.41 | 26.69 | 7,570,942 | +0.08(+0.30%) |
Jan 09, 2015 | 26.73 | 26.78 | 26.50 | 26.61 | 5,359,144 | -0.24(-0.90%) |
Jan 08, 2015 | 26.66 | 26.94 | 26.60 | 26.85 | 8,516,050 | +0.67(+2.56%) |
Jan 07, 2015 | 25.96 | 26.27 | 25.86 | 26.18 | 9,692,063 | +0.27(+1.03%) |
Jan 06, 2015 | 25.94 | 26.16 | 25.65 | 25.91 | 10,364,834 | -0.14(-0.55%) |
Jan 05, 2015 | 25.88 | 26.12 | 25.75 | 26.06 | 11,743,243 | -0.29(-1.09%) |