Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.11 | 34.55 | 33.96 | 34.14 | 4,061,040 | +0.01(+0.03%) |
Mar 30, 2015 | 33.79 | 34.22 | 33.62 | 34.13 | 5,322,406 | +0.60(+1.80%) |
Mar 27, 2015 | 33.00 | 33.55 | 33.00 | 33.53 | 3,237,526 | +0.48(+1.46%) |
Mar 26, 2015 | 33.05 | 33.20 | 32.89 | 33.04 | 3,235,492 | -0.26(-0.78%) |
Mar 25, 2015 | 33.81 | 33.98 | 33.29 | 33.30 | 3,710,354 | -0.55(-1.61%) |
Mar 24, 2015 | 33.42 | 34.13 | 33.37 | 33.85 | 4,503,360 | +0.32(+0.97%) |
Mar 23, 2015 | 33.67 | 33.92 | 33.52 | 33.53 | 1,886,019 | -0.21(-0.63%) |
Mar 20, 2015 | 33.32 | 33.89 | 33.32 | 33.74 | 3,949,968 | +0.57(+1.71%) |
Mar 19, 2015 | 33.26 | 33.40 | 32.97 | 33.17 | 3,540,740 | +0.01(+0.03%) |
Mar 18, 2015 | 32.66 | 33.29 | 32.41 | 33.16 | 4,099,268 | +0.43(+1.30%) |
Mar 17, 2015 | 32.67 | 32.88 | 32.65 | 32.74 | 3,099,452 | -0.19(-0.59%) |
Mar 16, 2015 | 33.00 | 33.15 | 32.86 | 32.93 | 1,802,157 | +0.08(+0.25%) |
Mar 13, 2015 | 32.95 | 33.21 | 32.66 | 32.85 | 3,968,726 | -0.30(-0.89%) |
Mar 12, 2015 | 32.76 | 33.18 | 32.75 | 33.15 | 2,600,619 | +0.43(+1.33%) |
Mar 11, 2015 | 32.49 | 32.89 | 32.39 | 32.71 | 3,246,079 | +0.22(+0.68%) |
Mar 10, 2015 | 32.43 | 32.71 | 32.43 | 32.49 | 2,844,623 | -0.23(-0.71%) |
Mar 09, 2015 | 32.71 | 32.90 | 32.63 | 32.72 | 3,363,484 | +0.06(+0.17%) |
Mar 06, 2015 | 33.15 | 33.15 | 32.62 | 32.66 | 6,438,229 | -0.61(-1.84%) |
Mar 05, 2015 | 33.31 | 33.41 | 33.17 | 33.28 | 1,652,812 | +0.04(+0.11%) |
Mar 04, 2015 | 33.21 | 33.25 | 32.91 | 33.24 | 2,449,113 | -0.01(-0.03%) |
Mar 03, 2015 | 33.63 | 33.63 | 33.23 | 33.25 | 3,493,812 | -0.43(-1.26%) |
Mar 02, 2015 | 33.58 | 33.99 | 33.49 | 33.67 | 3,323,571 | +0.06(+0.17%) |
Feb 27, 2015 | 33.60 | 33.80 | 33.49 | 33.62 | 2,009,166 | +0.05(+0.14%) |
Feb 26, 2015 | 33.60 | 33.66 | 33.28 | 33.57 | 5,638,278 | -0.06(-0.17%) |
Feb 25, 2015 | 34.30 | 34.30 | 33.55 | 33.63 | 9,165,238 | -0.61(-1.78%) |
Feb 24, 2015 | 34.27 | 34.30 | 34.05 | 34.24 | 5,255,950 | +0.39(+1.15%) |
Feb 23, 2015 | 33.83 | 34.01 | 33.62 | 33.85 | 3,271,189 | -0.02(-0.05%) |
Feb 20, 2015 | 33.71 | 33.87 | 33.48 | 33.87 | 1,832,274 | +0.16(+0.47%) |
Feb 19, 2015 | 33.67 | 33.85 | 33.64 | 33.71 | 2,386,413 | -0.02(-0.05%) |
Feb 18, 2015 | 33.73 | 33.77 | 33.50 | 33.73 | 2,727,183 | -0.06(-0.19%) |
Feb 17, 2015 | 33.67 | 33.92 | 33.40 | 33.79 | 4,558,519 | +0.16(+0.47%) |
Feb 13, 2015 | 33.66 | 33.64 | 33.64 | 33.64 | 3,544,555 | +0.08(+0.25%) |
Feb 12, 2015 | 33.16 | 33.59 | 33.06 | 33.55 | 5,285,024 | +0.45(+1.37%) |
Feb 11, 2015 | 33.15 | 33.40 | 32.86 | 33.10 | 4,057,194 | -0.09(-0.28%) |
Feb 10, 2015 | 32.98 | 33.37 | 32.77 | 33.19 | 6,216,211 | +0.43(+1.33%) |
Feb 09, 2015 | 32.75 | 33.03 | 32.70 | 32.76 | 2,582,343 | -0.04(-0.11%) |
Feb 06, 2015 | 32.64 | 32.91 | 32.51 | 32.79 | 3,418,337 | +0.18(+0.54%) |
Feb 05, 2015 | 32.92 | 33.10 | 32.47 | 32.62 | 7,154,466 | -0.35(-1.07%) |
Feb 04, 2015 | 32.38 | 33.22 | 32.38 | 32.97 | 12,404,060 | +0.50(+1.54%) |
Feb 03, 2015 | 32.11 | 32.49 | 31.96 | 32.47 | 5,622,580 | +0.51(+1.59%) |
Feb 02, 2015 | 31.81 | 32.00 | 31.36 | 31.96 | 5,040,720 | +0.24(+0.76%) |
Jan 30, 2015 | 32.18 | 32.25 | 31.69 | 31.72 | 7,296,314 | -0.67(-2.06%) |
Jan 29, 2015 | 31.80 | 32.42 | 31.68 | 32.39 | 13,329,191 | +0.63(+1.98%) |
Jan 28, 2015 | 32.02 | 32.15 | 31.68 | 31.76 | 13,135,105 | -0.06(-0.20%) |
Jan 27, 2015 | 31.53 | 31.91 | 31.33 | 31.82 | 4,328,946 | +0.05(+0.15%) |
Jan 26, 2015 | 31.48 | 31.80 | 31.31 | 31.78 | 4,241,028 | +0.49(+1.57%) |
Jan 23, 2015 | 31.45 | 31.45 | 31.09 | 31.29 | 2,741,254 | -0.02(-0.06%) |
Jan 22, 2015 | 31.17 | 31.38 | 30.84 | 31.30 | 3,532,535 | +0.39(+1.26%) |
Jan 21, 2015 | 30.59 | 31.03 | 30.56 | 30.92 | 6,055,272 | +0.31(+1.00%) |
Jan 20, 2015 | 31.30 | 31.30 | 30.38 | 30.61 | 6,547,953 | -0.52(-1.66%) |
Jan 16, 2015 | 30.47 | 31.16 | 29.97 | 31.13 | 13,134,043 | +0.56(+1.85%) |
Jan 15, 2015 | 31.94 | 32.17 | 30.53 | 30.56 | 17,040,428 | -1.31(-4.12%) |
Jan 14, 2015 | 31.70 | 32.12 | 31.35 | 31.88 | 6,938,728 | -0.08(-0.26%) |
Jan 13, 2015 | 32.76 | 33.22 | 31.43 | 31.96 | 18,853,566 | -0.49(-1.51%) |
Jan 12, 2015 | 32.37 | 32.72 | 32.07 | 32.45 | 10,437,633 | +0.14(+0.43%) |
Jan 09, 2015 | 32.34 | 32.51 | 32.13 | 32.31 | 7,213,016 | +0.04(+0.11%) |
Jan 08, 2015 | 31.92 | 32.31 | 31.71 | 32.28 | 8,510,111 | +0.76(+2.41%) |
Jan 07, 2015 | 31.07 | 31.67 | 30.85 | 31.52 | 9,982,993 | +0.84(+2.74%) |
Jan 06, 2015 | 31.05 | 31.05 | 30.35 | 30.68 | 4,706,867 | -0.27(-0.87%) |
Jan 05, 2015 | 31.16 | 31.18 | 30.76 | 30.94 | 3,821,123 | -0.33(-1.06%) |