Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.76 | 33.09 | 32.30 | 32.63 | 255,669 | -0.26(-0.79%) |
Mar 30, 2015 | 32.22 | 33.04 | 32.17 | 32.89 | 370,384 | +0.91(+2.85%) |
Mar 27, 2015 | 32.09 | 32.25 | 31.71 | 31.98 | 323,361 | +0.02(+0.06%) |
Mar 26, 2015 | 31.89 | 32.22 | 31.55 | 31.96 | 277,718 | +0.00(+0.00%) |
Mar 25, 2015 | 33.35 | 33.54 | 31.86 | 31.96 | 530,747 | -1.23(-3.71%) |
Mar 24, 2015 | 32.78 | 33.98 | 32.78 | 33.19 | 592,075 | +0.44(+1.34%) |
Mar 23, 2015 | 32.00 | 32.77 | 31.89 | 32.75 | 382,586 | +0.69(+2.15%) |
Mar 20, 2015 | 32.11 | 32.24 | 31.74 | 32.06 | 735,925 | -0.02(-0.06%) |
Mar 19, 2015 | 32.38 | 32.64 | 31.63 | 32.08 | 735,850 | -0.26(-0.80%) |
Mar 18, 2015 | 30.71 | 32.90 | 29.92 | 32.34 | 1,809,135 | +0.28(+0.87%) |
Mar 17, 2015 | 32.55 | 32.59 | 31.73 | 32.06 | 340,961 | -0.53(-1.63%) |
Mar 16, 2015 | 33.10 | 33.45 | 32.49 | 32.59 | 405,121 | -0.42(-1.27%) |
Mar 13, 2015 | 33.40 | 33.40 | 32.75 | 33.01 | 623,229 | -0.40(-1.20%) |
Mar 12, 2015 | 33.67 | 33.90 | 32.92 | 33.41 | 499,560 | -0.14(-0.40%) |
Mar 11, 2015 | 33.96 | 34.00 | 33.39 | 33.55 | 573,967 | -0.46(-1.37%) |
Mar 10, 2015 | 33.96 | 34.36 | 33.79 | 34.01 | 432,496 | -0.47(-1.36%) |
Mar 09, 2015 | 34.25 | 34.50 | 34.05 | 34.48 | 440,324 | +0.18(+0.52%) |
Mar 06, 2015 | 34.62 | 34.70 | 34.01 | 34.30 | 687,899 | -0.63(-1.80%) |
Mar 05, 2015 | 33.79 | 34.99 | 33.52 | 34.93 | 623,913 | +1.14(+3.37%) |
Mar 04, 2015 | 33.60 | 33.86 | 33.65 | 33.79 | 320,425 | +0.14(+0.42%) |
Mar 03, 2015 | 33.28 | 33.69 | 33.05 | 33.65 | 307,060 | +0.18(+0.54%) |
Mar 02, 2015 | 32.85 | 33.50 | 32.71 | 33.47 | 428,149 | +0.62(+1.89%) |
Feb 27, 2015 | 32.91 | 33.26 | 32.74 | 32.85 | 348,525 | -0.20(-0.61%) |
Feb 26, 2015 | 32.20 | 33.28 | 32.20 | 33.05 | 515,868 | +0.66(+2.04%) |
Feb 25, 2015 | 32.11 | 32.49 | 31.90 | 32.39 | 262,866 | +0.35(+1.09%) |
Feb 24, 2015 | 31.61 | 32.10 | 31.59 | 32.04 | 369,219 | +0.37(+1.17%) |
Feb 23, 2015 | 31.43 | 31.77 | 30.89 | 31.67 | 308,218 | +0.21(+0.67%) |
Feb 20, 2015 | 31.90 | 31.90 | 31.10 | 31.46 | 281,136 | -0.36(-1.13%) |
Feb 19, 2015 | 31.61 | 32.11 | 31.36 | 31.82 | 228,209 | +0.16(+0.51%) |
Feb 18, 2015 | 31.43 | 31.87 | 31.08 | 31.66 | 248,547 | +0.14(+0.44%) |
Feb 17, 2015 | 31.32 | 31.78 | 31.28 | 31.52 | 297,206 | +0.36(+1.16%) |
Feb 13, 2015 | 31.11 | 31.16 | 31.16 | 31.16 | 263,800 | +0.18(+0.58%) |
Feb 12, 2015 | 31.12 | 31.27 | 30.83 | 30.98 | 250,601 | +0.15(+0.49%) |
Feb 11, 2015 | 30.24 | 31.00 | 30.20 | 30.83 | 314,893 | +0.62(+2.05%) |
Feb 10, 2015 | 30.38 | 30.42 | 29.97 | 30.21 | 360,350 | +0.27(+0.90%) |
Feb 09, 2015 | 30.83 | 31.28 | 29.88 | 29.94 | 630,470 | -0.95(-3.08%) |
Feb 06, 2015 | 29.16 | 31.28 | 29.15 | 30.89 | 1,656,140 | +1.74(+5.97%) |
Feb 05, 2015 | 28.75 | 29.70 | 28.05 | 29.15 | 4,159,565 | -2.81(-8.79%) |
Feb 04, 2015 | 32.28 | 32.39 | 31.80 | 31.96 | 530,754 | -0.30(-0.93%) |
Feb 03, 2015 | 32.11 | 32.82 | 31.89 | 32.26 | 359,411 | +0.12(+0.37%) |
Feb 02, 2015 | 31.72 | 32.62 | 31.37 | 32.14 | 581,575 | +0.59(+1.87%) |
Jan 30, 2015 | 32.84 | 33.00 | 31.42 | 31.55 | 581,071 | -1.45(-4.39%) |
Jan 29, 2015 | 33.01 | 33.21 | 32.45 | 33.00 | 1,166,360 | +0.09(+0.27%) |
Jan 28, 2015 | 33.98 | 33.99 | 32.89 | 32.91 | 335,808 | -0.90(-2.66%) |
Jan 27, 2015 | 33.00 | 33.83 | 32.76 | 33.81 | 314,058 | +0.31(+0.93%) |
Jan 26, 2015 | 33.20 | 33.88 | 32.80 | 33.50 | 295,924 | +0.22(+0.66%) |
Jan 23, 2015 | 33.21 | 33.51 | 33.09 | 33.28 | 275,226 | -0.01(-0.03%) |
Jan 22, 2015 | 32.06 | 33.57 | 32.03 | 33.29 | 565,945 | +1.28(+4.00%) |
Jan 21, 2015 | 32.08 | 32.27 | 31.43 | 32.01 | 351,849 | +0.02(+0.06%) |
Jan 20, 2015 | 31.84 | 32.28 | 31.50 | 31.99 | 377,552 | -0.01(-0.03%) |
Jan 16, 2015 | 30.93 | 32.10 | 30.58 | 32.00 | 406,813 | +0.90(+2.89%) |
Jan 15, 2015 | 31.38 | 31.65 | 30.88 | 31.10 | 460,940 | -0.12(-0.38%) |
Jan 14, 2015 | 31.07 | 31.28 | 30.26 | 31.22 | 1,044,145 | -0.99(-3.07%) |
Jan 13, 2015 | 32.61 | 33.18 | 32.02 | 32.21 | 384,988 | -0.15(-0.46%) |
Jan 12, 2015 | 32.78 | 32.89 | 32.20 | 32.36 | 266,632 | -0.44(-1.34%) |
Jan 09, 2015 | 33.28 | 33.52 | 32.57 | 32.80 | 477,647 | -0.44(-1.32%) |
Jan 08, 2015 | 33.31 | 34.24 | 33.08 | 33.24 | 533,535 | +0.21(+0.64%) |
Jan 07, 2015 | 33.24 | 34.00 | 32.94 | 33.03 | 469,933 | +0.09(+0.27%) |
Jan 06, 2015 | 33.92 | 34.16 | 32.29 | 32.94 | 437,369 | -0.85(-2.52%) |
Jan 05, 2015 | 34.65 | 35.00 | 33.56 | 33.79 | 346,741 | -1.05(-3.01%) |