Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.21 | 31.42 | 30.96 | 31.12 | 5,684,166 | -0.16(-0.52%) |
Mar 30, 2015 | 31.08 | 31.38 | 30.83 | 31.29 | 4,914,333 | +0.28(+0.89%) |
Mar 27, 2015 | 31.00 | 31.16 | 30.88 | 31.01 | 3,471,428 | +0.00(+0.00%) |
Mar 26, 2015 | 30.93 | 31.14 | 30.63 | 31.01 | 4,608,106 | -0.11(-0.37%) |
Mar 25, 2015 | 31.70 | 31.80 | 31.12 | 31.12 | 5,130,434 | -0.33(-1.03%) |
Mar 24, 2015 | 32.31 | 32.34 | 31.16 | 31.45 | 12,386,705 | -0.89(-2.76%) |
Mar 23, 2015 | 32.52 | 33.11 | 32.25 | 32.34 | 6,946,473 | -0.34(-1.04%) |
Mar 20, 2015 | 32.59 | 32.99 | 32.42 | 32.68 | 5,861,364 | +0.32(+0.98%) |
Mar 19, 2015 | 32.11 | 32.64 | 32.08 | 32.37 | 4,803,422 | +0.19(+0.58%) |
Mar 18, 2015 | 31.44 | 32.29 | 31.15 | 32.18 | 6,508,663 | +0.72(+2.30%) |
Mar 17, 2015 | 30.96 | 31.54 | 30.95 | 31.46 | 5,142,816 | +0.50(+1.63%) |
Mar 16, 2015 | 30.54 | 31.03 | 30.45 | 30.95 | 6,374,968 | +0.54(+1.79%) |
Mar 13, 2015 | 30.41 | 30.48 | 30.15 | 30.41 | 5,020,878 | -0.11(-0.37%) |
Mar 12, 2015 | 30.72 | 31.08 | 30.37 | 30.52 | 8,059,605 | +0.01(+0.03%) |
Mar 11, 2015 | 32.33 | 32.33 | 30.35 | 30.51 | 19,889,666 | -1.81(-5.61%) |
Mar 10, 2015 | 32.52 | 32.57 | 32.14 | 32.33 | 5,135,537 | -0.54(-1.63%) |
Mar 09, 2015 | 33.20 | 33.21 | 32.79 | 32.86 | 3,347,398 | -0.18(-0.54%) |
Mar 06, 2015 | 32.77 | 33.38 | 32.73 | 33.04 | 5,256,949 | +0.08(+0.25%) |
Mar 05, 2015 | 33.52 | 33.68 | 32.83 | 32.96 | 4,867,442 | -0.68(-2.03%) |
Mar 04, 2015 | 34.42 | 34.45 | 33.50 | 33.64 | 5,521,389 | -0.80(-2.34%) |
Mar 03, 2015 | 34.26 | 34.46 | 33.92 | 34.45 | 4,190,280 | +0.18(+0.52%) |
Mar 02, 2015 | 33.57 | 34.33 | 33.45 | 34.27 | 4,406,778 | +0.70(+2.08%) |
Feb 27, 2015 | 33.31 | 33.93 | 33.22 | 33.57 | 3,603,795 | +0.36(+1.08%) |
Feb 26, 2015 | 33.59 | 33.72 | 33.07 | 33.21 | 3,067,237 | -0.35(-1.04%) |
Feb 25, 2015 | 33.64 | 33.68 | 33.38 | 33.56 | 2,438,162 | -0.08(-0.24%) |
Feb 24, 2015 | 33.59 | 33.68 | 33.24 | 33.64 | 3,223,895 | +0.02(+0.07%) |
Feb 23, 2015 | 33.79 | 33.90 | 33.50 | 33.62 | 3,281,814 | -0.16(-0.48%) |
Feb 20, 2015 | 33.43 | 33.81 | 33.08 | 33.78 | 4,988,376 | +0.27(+0.80%) |
Feb 19, 2015 | 33.46 | 33.68 | 33.16 | 33.51 | 4,418,227 | +0.18(+0.54%) |
Feb 18, 2015 | 33.08 | 33.34 | 32.71 | 33.34 | 3,399,327 | +0.40(+1.21%) |
Feb 17, 2015 | 32.97 | 33.24 | 32.63 | 32.94 | 3,252,836 | -0.06(-0.17%) |
Feb 13, 2015 | 33.03 | 32.99 | 32.99 | 32.99 | 4,341,491 | -0.07(-0.22%) |
Feb 12, 2015 | 32.59 | 33.09 | 32.47 | 33.07 | 4,207,093 | +0.45(+1.39%) |
Feb 11, 2015 | 33.00 | 33.14 | 32.47 | 32.61 | 3,613,601 | -0.39(-1.18%) |
Feb 10, 2015 | 32.43 | 33.07 | 32.31 | 33.00 | 4,321,866 | +0.76(+2.36%) |
Feb 09, 2015 | 32.05 | 32.35 | 31.97 | 32.24 | 3,597,217 | +0.01(+0.03%) |
Feb 06, 2015 | 32.51 | 32.65 | 32.10 | 32.23 | 3,801,399 | -0.21(-0.65%) |
Feb 05, 2015 | 31.87 | 32.46 | 31.87 | 32.44 | 4,083,585 | +0.62(+1.96%) |
Feb 04, 2015 | 31.51 | 32.12 | 31.50 | 31.82 | 5,834,639 | +0.31(+0.98%) |
Feb 03, 2015 | 32.21 | 32.27 | 31.43 | 31.51 | 8,742,537 | -0.57(-1.77%) |
Feb 02, 2015 | 31.65 | 32.10 | 31.22 | 32.08 | 7,222,803 | +0.43(+1.36%) |
Jan 30, 2015 | 33.64 | 34.05 | 31.53 | 31.65 | 12,622,481 | -0.95(-2.91%) |
Jan 29, 2015 | 32.57 | 32.65 | 32.01 | 32.60 | 7,238,128 | +0.02(+0.07%) |
Jan 28, 2015 | 33.40 | 33.40 | 32.53 | 32.57 | 5,252,248 | -0.71(-2.14%) |
Jan 27, 2015 | 33.30 | 33.40 | 32.84 | 33.29 | 4,670,328 | -0.20(-0.61%) |
Jan 26, 2015 | 33.46 | 33.68 | 33.08 | 33.49 | 4,458,673 | +0.03(+0.10%) |
Jan 23, 2015 | 33.24 | 33.66 | 33.16 | 33.46 | 4,455,788 | +0.14(+0.41%) |
Jan 22, 2015 | 33.21 | 33.40 | 32.82 | 33.32 | 5,364,346 | +0.32(+0.96%) |
Jan 21, 2015 | 32.50 | 33.06 | 32.40 | 33.00 | 4,671,852 | +0.32(+0.99%) |
Jan 20, 2015 | 32.89 | 33.04 | 32.46 | 32.68 | 5,868,267 | -0.04(-0.12%) |
Jan 16, 2015 | 32.51 | 32.75 | 32.01 | 32.72 | 4,699,070 | +0.22(+0.67%) |
Jan 15, 2015 | 32.31 | 32.78 | 32.05 | 32.50 | 8,386,449 | +0.19(+0.60%) |
Jan 14, 2015 | 31.23 | 32.36 | 31.20 | 32.31 | 8,597,192 | +0.81(+2.57%) |
Jan 13, 2015 | 31.71 | 31.80 | 31.12 | 31.50 | 7,973,593 | -0.20(-0.64%) |
Jan 12, 2015 | 32.71 | 32.74 | 31.62 | 31.70 | 5,021,323 | -1.01(-3.10%) |
Jan 09, 2015 | 33.41 | 33.46 | 32.51 | 32.71 | 4,233,379 | -0.69(-2.06%) |
Jan 08, 2015 | 32.44 | 33.41 | 32.38 | 33.40 | 6,948,206 | +1.18(+3.67%) |
Jan 07, 2015 | 32.10 | 32.70 | 32.00 | 32.22 | 4,440,769 | +0.39(+1.22%) |
Jan 06, 2015 | 31.58 | 32.18 | 31.53 | 31.83 | 5,630,616 | +0.19(+0.59%) |
Jan 05, 2015 | 32.22 | 32.60 | 31.61 | 31.64 | 4,699,515 | -0.75(-2.30%) |