Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.09 | 31.45 | 31.08 | 31.19 | 1,929,795 | -0.82(-2.57%) |
Mar 30, 2015 | 31.81 | 32.11 | 31.79 | 32.01 | 1,020,939 | +0.22(+0.71%) |
Mar 27, 2015 | 31.50 | 31.82 | 31.49 | 31.79 | 848,253 | +0.10(+0.33%) |
Mar 26, 2015 | 31.72 | 31.77 | 31.46 | 31.68 | 1,226,824 | -0.26(-0.82%) |
Mar 25, 2015 | 32.38 | 32.41 | 31.94 | 31.94 | 1,140,178 | -0.26(-0.81%) |
Mar 24, 2015 | 32.47 | 32.53 | 32.19 | 32.20 | 1,277,134 | -0.16(-0.51%) |
Mar 23, 2015 | 32.32 | 32.53 | 32.26 | 32.37 | 1,076,915 | +0.04(+0.12%) |
Mar 20, 2015 | 32.23 | 32.46 | 32.14 | 32.33 | 1,893,659 | +0.53(+1.67%) |
Mar 19, 2015 | 32.01 | 32.08 | 31.76 | 31.80 | 1,805,903 | -0.80(-2.45%) |
Mar 18, 2015 | 31.94 | 32.73 | 31.86 | 32.60 | 2,026,773 | +0.81(+2.54%) |
Mar 17, 2015 | 31.73 | 31.85 | 31.56 | 31.79 | 955,601 | -0.13(-0.40%) |
Mar 16, 2015 | 31.79 | 32.04 | 31.77 | 31.92 | 1,052,739 | +0.47(+1.50%) |
Mar 13, 2015 | 31.19 | 31.47 | 31.17 | 31.45 | 1,579,523 | -0.03(-0.09%) |
Mar 12, 2015 | 31.55 | 31.67 | 31.34 | 31.48 | 1,479,062 | +0.01(+0.05%) |
Mar 11, 2015 | 31.58 | 31.61 | 31.40 | 31.46 | 1,586,245 | -0.04(-0.12%) |
Mar 10, 2015 | 31.79 | 31.83 | 31.50 | 31.50 | 1,536,087 | -0.45(-1.40%) |
Mar 09, 2015 | 32.06 | 32.09 | 31.82 | 31.95 | 1,242,470 | -0.22(-0.67%) |
Mar 06, 2015 | 32.69 | 32.71 | 32.12 | 32.17 | 1,185,850 | -0.94(-2.85%) |
Mar 05, 2015 | 33.10 | 33.18 | 33.03 | 33.11 | 1,313,617 | +0.42(+1.28%) |
Mar 04, 2015 | 32.78 | 32.86 | 32.59 | 32.69 | 2,636,505 | -0.25(-0.75%) |
Mar 03, 2015 | 33.17 | 33.19 | 32.89 | 32.94 | 2,006,416 | -0.11(-0.34%) |
Mar 02, 2015 | 33.10 | 33.16 | 32.94 | 33.05 | 1,722,543 | +0.07(+0.20%) |
Feb 27, 2015 | 32.91 | 33.18 | 32.89 | 32.98 | 2,317,298 | +0.04(+0.14%) |
Feb 26, 2015 | 32.69 | 33.03 | 32.69 | 32.94 | 2,569,363 | +0.05(+0.16%) |
Feb 25, 2015 | 33.01 | 32.92 | 32.65 | 32.89 | 1,881,479 | -0.12(-0.36%) |
Feb 24, 2015 | 32.95 | 33.09 | 32.74 | 33.01 | 1,993,725 | +0.22(+0.66%) |
Feb 23, 2015 | 32.59 | 32.84 | 32.50 | 32.79 | 3,610,830 | +0.38(+1.18%) |
Feb 20, 2015 | 32.01 | 32.50 | 31.94 | 32.41 | 2,563,367 | +0.06(+0.18%) |
Feb 19, 2015 | 32.35 | 32.53 | 32.27 | 32.35 | 1,751,841 | +0.17(+0.53%) |
Feb 18, 2015 | 31.89 | 32.26 | 31.86 | 32.18 | 1,461,134 | -0.11(-0.35%) |
Feb 17, 2015 | 32.18 | 32.36 | 31.91 | 32.29 | 1,529,360 | +0.11(+0.35%) |
Feb 13, 2015 | 32.24 | 32.18 | 32.18 | 32.18 | 1,319,448 | -0.13(-0.39%) |
Feb 12, 2015 | 32.01 | 32.33 | 32.00 | 32.30 | 1,565,153 | +0.19(+0.61%) |
Feb 11, 2015 | 32.12 | 32.21 | 31.96 | 32.11 | 825,730 | +0.00(+0.00%) |
Feb 10, 2015 | 31.99 | 32.20 | 31.84 | 32.11 | 1,044,426 | +0.15(+0.47%) |
Feb 09, 2015 | 31.54 | 32.05 | 31.54 | 31.96 | 1,276,858 | +0.05(+0.16%) |
Feb 06, 2015 | 32.06 | 32.14 | 31.79 | 31.91 | 1,365,535 | -0.64(-1.98%) |
Feb 05, 2015 | 32.32 | 32.55 | 32.29 | 32.55 | 2,205,086 | +0.13(+0.42%) |
Feb 04, 2015 | 32.36 | 32.57 | 32.27 | 32.41 | 2,894,034 | -0.17(-0.53%) |
Feb 03, 2015 | 32.43 | 32.62 | 32.36 | 32.59 | 2,338,866 | +0.02(+0.07%) |
Feb 02, 2015 | 32.33 | 32.61 | 32.20 | 32.56 | 1,345,000 | -0.07(-0.20%) |
Jan 30, 2015 | 32.83 | 32.86 | 32.56 | 32.63 | 2,794,054 | -0.52(-1.57%) |
Jan 29, 2015 | 33.07 | 33.16 | 32.86 | 33.15 | 2,493,071 | +0.88(+2.71%) |
Jan 28, 2015 | 32.67 | 32.68 | 32.26 | 32.27 | 1,727,461 | -0.31(-0.96%) |
Jan 27, 2015 | 32.36 | 32.69 | 32.36 | 32.59 | 2,193,961 | +0.23(+0.71%) |
Jan 26, 2015 | 31.55 | 32.38 | 31.81 | 32.36 | 5,716,963 | +0.81(+2.56%) |
Jan 23, 2015 | 31.67 | 31.84 | 31.52 | 31.55 | 1,989,391 | +0.37(+1.19%) |
Jan 22, 2015 | 30.68 | 31.27 | 30.67 | 31.18 | 4,525,761 | +0.00(+0.00%) |
Jan 21, 2015 | 30.78 | 31.21 | 30.67 | 31.18 | 3,400,675 | +0.47(+1.55%) |
Jan 20, 2015 | 30.61 | 30.78 | 30.46 | 30.70 | 2,489,012 | -0.30(-0.98%) |
Jan 16, 2015 | 30.98 | 31.05 | 30.67 | 31.01 | 1,539,711 | +0.36(+1.16%) |
Jan 15, 2015 | 30.37 | 30.81 | 30.37 | 30.65 | 1,553,738 | +0.27(+0.90%) |
Jan 14, 2015 | 30.31 | 30.46 | 30.17 | 30.37 | 1,756,143 | +0.22(+0.74%) |
Jan 13, 2015 | 30.46 | 30.49 | 29.93 | 30.15 | 1,498,845 | +0.13(+0.42%) |
Jan 12, 2015 | 30.01 | 30.14 | 29.77 | 30.03 | 1,515,604 | +0.45(+1.53%) |
Jan 09, 2015 | 29.77 | 29.79 | 29.40 | 29.57 | 1,404,076 | -0.24(-0.82%) |
Jan 08, 2015 | 29.58 | 29.93 | 29.57 | 29.82 | 1,519,871 | +0.54(+1.85%) |
Jan 07, 2015 | 29.02 | 29.31 | 28.94 | 29.28 | 1,437,884 | +0.31(+1.08%) |
Jan 06, 2015 | 29.14 | 29.34 | 28.86 | 28.96 | 1,908,065 | -0.15(-0.51%) |
Jan 05, 2015 | 29.19 | 29.29 | 28.97 | 29.11 | 1,815,108 | -0.56(-1.88%) |