Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.42 | 31.59 | 31.23 | 31.35 | 2,662,227 | -0.25(-0.80%) |
Mar 30, 2015 | 31.31 | 31.69 | 31.27 | 31.60 | 34,891,984 | +0.64(+2.07%) |
Mar 27, 2015 | 31.16 | 31.16 | 30.88 | 30.96 | 522,568 | -0.26(-0.83%) |
Mar 26, 2015 | 31.60 | 31.66 | 31.10 | 31.22 | 716,877 | -0.01(-0.02%) |
Mar 25, 2015 | 31.08 | 31.46 | 31.02 | 31.23 | 777,452 | +0.37(+1.20%) |
Mar 24, 2015 | 31.19 | 31.19 | 30.86 | 30.86 | 787,028 | -0.22(-0.71%) |
Mar 23, 2015 | 31.21 | 31.46 | 31.08 | 31.08 | 790,900 | -0.10(-0.32%) |
Mar 20, 2015 | 31.06 | 31.36 | 30.95 | 31.18 | 986,780 | +0.44(+1.42%) |
Mar 19, 2015 | 30.92 | 31.03 | 30.69 | 30.74 | 1,534,738 | -0.53(-1.69%) |
Mar 18, 2015 | 30.18 | 31.44 | 30.17 | 31.27 | 1,494,909 | +0.88(+2.89%) |
Mar 17, 2015 | 30.36 | 30.53 | 30.21 | 30.39 | 690,899 | -0.14(-0.44%) |
Mar 16, 2015 | 30.03 | 30.56 | 29.91 | 30.53 | 782,344 | +0.36(+1.21%) |
Mar 13, 2015 | 30.16 | 30.21 | 29.84 | 30.16 | 2,092,019 | -0.15(-0.50%) |
Mar 12, 2015 | 30.58 | 30.69 | 30.31 | 30.31 | 4,233,540 | -0.15(-0.49%) |
Mar 11, 2015 | 30.50 | 30.61 | 30.28 | 30.46 | 1,200,137 | +0.09(+0.31%) |
Mar 10, 2015 | 30.53 | 30.75 | 30.37 | 30.37 | 978,066 | -0.46(-1.51%) |
Mar 09, 2015 | 30.99 | 31.36 | 30.83 | 30.84 | 625,368 | -0.18(-0.58%) |
Mar 06, 2015 | 31.36 | 31.51 | 30.96 | 31.01 | 1,340,228 | -0.55(-1.74%) |
Mar 05, 2015 | 31.69 | 31.69 | 31.54 | 31.56 | 513,529 | -0.19(-0.59%) |
Mar 04, 2015 | 31.84 | 31.81 | 31.41 | 31.75 | 784,562 | -0.06(-0.20%) |
Mar 03, 2015 | 31.71 | 31.99 | 31.57 | 31.81 | 1,351,080 | +0.13(+0.41%) |
Mar 02, 2015 | 31.93 | 31.93 | 31.40 | 31.69 | 963,366 | -0.25(-0.78%) |
Feb 27, 2015 | 32.15 | 32.17 | 31.91 | 31.94 | 687,551 | -0.09(-0.29%) |
Feb 26, 2015 | 32.44 | 32.44 | 31.86 | 32.03 | 935,500 | -0.55(-1.69%) |
Feb 25, 2015 | 32.44 | 32.64 | 32.28 | 32.58 | 689,580 | +0.19(+0.57%) |
Feb 24, 2015 | 32.55 | 32.55 | 32.24 | 32.39 | 790,154 | +0.09(+0.27%) |
Feb 23, 2015 | 32.10 | 32.57 | 32.08 | 32.31 | 1,654,148 | -0.18(-0.55%) |
Feb 20, 2015 | 32.65 | 32.71 | 32.22 | 32.49 | 1,374,269 | -0.14(-0.42%) |
Feb 19, 2015 | 32.16 | 32.84 | 32.00 | 32.62 | 1,332,805 | -0.22(-0.67%) |
Feb 18, 2015 | 33.00 | 33.11 | 32.77 | 32.84 | 1,689,873 | -0.42(-1.27%) |
Feb 17, 2015 | 33.04 | 33.32 | 32.83 | 33.26 | 1,214,262 | +0.06(+0.17%) |
Feb 13, 2015 | 32.84 | 33.21 | 33.21 | 33.21 | 1,914,062 | +0.68(+2.09%) |
Feb 12, 2015 | 32.49 | 32.68 | 32.31 | 32.53 | 998,598 | +0.46(+1.45%) |
Feb 11, 2015 | 31.89 | 32.17 | 31.69 | 32.06 | 1,026,697 | -0.20(-0.62%) |
Feb 10, 2015 | 32.44 | 32.45 | 31.74 | 32.26 | 1,058,711 | -0.09(-0.29%) |
Feb 09, 2015 | 32.44 | 32.71 | 32.28 | 32.36 | 1,839,091 | +0.06(+0.18%) |
Feb 06, 2015 | 32.60 | 32.60 | 32.16 | 32.30 | 3,011,207 | +0.01(+0.02%) |
Feb 05, 2015 | 32.24 | 32.46 | 31.98 | 32.29 | 1,406,199 | +0.50(+1.57%) |
Feb 04, 2015 | 31.96 | 32.07 | 31.53 | 31.79 | 2,424,502 | -0.56(-1.74%) |
Feb 03, 2015 | 31.81 | 32.49 | 31.74 | 32.36 | 2,962,814 | +0.91(+2.91%) |
Feb 02, 2015 | 30.87 | 31.44 | 30.70 | 31.44 | 1,731,865 | +0.91(+3.00%) |
Jan 30, 2015 | 30.03 | 30.86 | 29.82 | 30.53 | 2,494,899 | +0.29(+0.95%) |
Jan 29, 2015 | 30.35 | 30.44 | 29.59 | 30.24 | 1,392,782 | +0.06(+0.21%) |
Jan 28, 2015 | 31.35 | 31.35 | 30.13 | 30.18 | 1,792,203 | -1.26(-4.02%) |
Jan 27, 2015 | 31.22 | 31.57 | 31.12 | 31.44 | 1,016,527 | +0.00(+0.00%) |
Jan 26, 2015 | 31.06 | 31.50 | 30.83 | 31.44 | 1,040,382 | +0.44(+1.43%) |
Jan 23, 2015 | 31.11 | 31.43 | 30.97 | 31.00 | 1,135,917 | -0.26(-0.82%) |
Jan 22, 2015 | 31.33 | 31.36 | 30.73 | 31.26 | 1,178,293 | +0.14(+0.44%) |
Jan 21, 2015 | 30.75 | 31.14 | 30.59 | 31.12 | 1,410,209 | +0.59(+1.94%) |
Jan 20, 2015 | 30.39 | 30.54 | 29.98 | 30.53 | 1,179,614 | +0.01(+0.05%) |
Jan 16, 2015 | 29.69 | 30.54 | 29.69 | 30.51 | 1,851,430 | +0.95(+3.22%) |
Jan 15, 2015 | 30.31 | 30.37 | 29.53 | 29.56 | 1,845,086 | -0.39(-1.29%) |
Jan 14, 2015 | 29.51 | 30.00 | 29.09 | 29.95 | 1,860,645 | +0.09(+0.31%) |
Jan 13, 2015 | 30.16 | 30.41 | 29.57 | 29.86 | 1,522,196 | -0.23(-0.76%) |
Jan 12, 2015 | 30.59 | 30.59 | 29.91 | 30.08 | 1,409,177 | -0.91(-2.93%) |
Jan 09, 2015 | 31.25 | 31.26 | 30.67 | 30.99 | 841,591 | -0.24(-0.78%) |
Jan 08, 2015 | 30.81 | 31.24 | 30.65 | 31.24 | 1,246,217 | +0.73(+2.39%) |
Jan 07, 2015 | 30.79 | 30.93 | 30.31 | 30.51 | 1,278,355 | +0.09(+0.31%) |
Jan 06, 2015 | 30.74 | 31.07 | 30.22 | 30.41 | 1,746,170 | -0.44(-1.44%) |
Jan 05, 2015 | 31.67 | 31.69 | 30.71 | 30.86 | 2,369,828 | -1.32(-4.11%) |