Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.91 | 33.04 | 32.80 | 32.97 | 4,393,585 | -0.13(-0.39%) |
Mar 30, 2015 | 32.74 | 33.26 | 32.67 | 33.10 | 2,897,218 | +0.56(+1.71%) |
Mar 27, 2015 | 32.64 | 32.84 | 32.31 | 32.54 | 2,546,995 | -0.18(-0.54%) |
Mar 26, 2015 | 32.41 | 32.74 | 32.15 | 32.72 | 9,199,115 | +0.23(+0.72%) |
Mar 25, 2015 | 33.10 | 33.12 | 32.45 | 32.49 | 5,856,251 | -0.54(-1.64%) |
Mar 24, 2015 | 33.16 | 33.24 | 32.94 | 33.03 | 4,278,682 | -0.15(-0.46%) |
Mar 23, 2015 | 33.38 | 33.53 | 33.04 | 33.18 | 4,304,402 | -0.23(-0.70%) |
Mar 20, 2015 | 33.02 | 33.44 | 32.92 | 33.42 | 4,855,462 | +0.51(+1.56%) |
Mar 19, 2015 | 32.98 | 33.05 | 32.58 | 32.90 | 6,587,283 | -0.16(-0.49%) |
Mar 18, 2015 | 33.39 | 33.64 | 32.82 | 33.06 | 13,504,125 | -0.32(-0.96%) |
Mar 17, 2015 | 33.07 | 33.39 | 32.94 | 33.39 | 4,384,760 | +0.18(+0.56%) |
Mar 16, 2015 | 33.38 | 33.48 | 33.11 | 33.20 | 4,958,116 | -0.06(-0.19%) |
Mar 13, 2015 | 33.39 | 33.44 | 32.81 | 33.26 | 5,287,973 | -0.19(-0.55%) |
Mar 12, 2015 | 32.73 | 33.48 | 32.73 | 33.45 | 9,508,947 | +0.85(+2.62%) |
Mar 11, 2015 | 32.35 | 32.61 | 32.27 | 32.60 | 2,718,725 | +0.31(+0.95%) |
Mar 10, 2015 | 32.68 | 32.69 | 32.28 | 32.29 | 4,610,992 | -0.66(-2.00%) |
Mar 09, 2015 | 32.67 | 33.06 | 32.64 | 32.95 | 4,620,907 | +0.28(+0.86%) |
Mar 06, 2015 | 32.61 | 33.16 | 32.52 | 32.67 | 6,792,903 | +0.25(+0.77%) |
Mar 05, 2015 | 32.17 | 32.44 | 31.94 | 32.42 | 2,419,562 | +0.19(+0.57%) |
Mar 04, 2015 | 32.39 | 32.45 | 32.16 | 32.24 | 2,028,381 | -0.22(-0.67%) |
Mar 03, 2015 | 32.53 | 32.65 | 32.36 | 32.45 | 2,720,250 | -0.13(-0.40%) |
Mar 02, 2015 | 32.42 | 32.69 | 32.23 | 32.58 | 3,621,647 | +0.23(+0.72%) |
Feb 27, 2015 | 32.41 | 32.56 | 32.31 | 32.35 | 3,111,929 | -0.17(-0.52%) |
Feb 26, 2015 | 32.24 | 32.53 | 32.24 | 32.52 | 3,154,848 | +0.16(+0.50%) |
Feb 25, 2015 | 32.41 | 32.48 | 32.28 | 32.36 | 2,025,230 | -0.06(-0.20%) |
Feb 24, 2015 | 32.30 | 32.69 | 32.20 | 32.42 | 3,581,756 | +0.18(+0.55%) |
Feb 23, 2015 | 32.14 | 32.24 | 31.99 | 32.24 | 1,768,162 | -0.09(-0.27%) |
Feb 20, 2015 | 32.05 | 32.35 | 31.57 | 32.33 | 5,764,197 | +0.27(+0.85%) |
Feb 19, 2015 | 31.93 | 32.21 | 31.70 | 32.06 | 5,125,695 | -0.06(-0.18%) |
Feb 18, 2015 | 32.52 | 32.71 | 32.01 | 32.11 | 4,542,076 | -0.62(-1.90%) |
Feb 17, 2015 | 32.48 | 32.74 | 32.26 | 32.74 | 7,127,654 | +0.29(+0.88%) |
Feb 13, 2015 | 32.36 | 32.45 | 32.45 | 32.45 | 3,153,122 | +0.11(+0.35%) |
Feb 12, 2015 | 31.98 | 32.36 | 31.79 | 32.34 | 4,044,503 | +0.62(+1.95%) |
Feb 11, 2015 | 31.90 | 31.90 | 31.51 | 31.72 | 4,382,057 | -0.17(-0.53%) |
Feb 10, 2015 | 32.14 | 32.14 | 31.52 | 31.89 | 3,332,205 | +0.13(+0.41%) |
Feb 09, 2015 | 32.02 | 32.08 | 31.70 | 31.76 | 4,515,215 | -0.42(-1.30%) |
Feb 06, 2015 | 32.01 | 32.45 | 31.91 | 32.18 | 8,357,169 | +0.50(+1.57%) |
Feb 05, 2015 | 31.08 | 31.73 | 31.08 | 31.68 | 6,448,277 | +0.74(+2.39%) |
Feb 04, 2015 | 30.93 | 31.28 | 30.91 | 30.94 | 5,677,886 | -0.20(-0.65%) |
Feb 03, 2015 | 30.68 | 31.29 | 30.63 | 31.14 | 5,949,245 | +0.65(+2.14%) |
Feb 02, 2015 | 29.85 | 30.53 | 29.62 | 30.49 | 5,866,280 | +0.84(+2.85%) |
Jan 30, 2015 | 29.65 | 30.10 | 29.59 | 29.64 | 5,238,345 | -0.35(-1.15%) |
Jan 29, 2015 | 29.69 | 30.01 | 29.44 | 29.99 | 8,839,777 | +0.40(+1.36%) |
Jan 28, 2015 | 30.56 | 30.63 | 29.56 | 29.59 | 7,043,139 | -0.84(-2.75%) |
Jan 27, 2015 | 30.39 | 30.70 | 30.24 | 30.43 | 3,503,020 | -0.35(-1.15%) |
Jan 26, 2015 | 30.41 | 30.84 | 30.16 | 30.78 | 3,139,788 | +0.28(+0.92%) |
Jan 23, 2015 | 30.71 | 30.95 | 30.37 | 30.50 | 5,031,696 | -0.31(-1.02%) |
Jan 22, 2015 | 29.85 | 30.90 | 29.77 | 30.81 | 7,618,161 | +1.33(+4.50%) |
Jan 21, 2015 | 29.64 | 29.86 | 29.41 | 29.48 | 8,072,091 | -0.13(-0.43%) |
Jan 20, 2015 | 29.81 | 30.06 | 29.43 | 29.61 | 6,647,464 | -0.26(-0.86%) |
Jan 16, 2015 | 29.42 | 29.92 | 29.24 | 29.87 | 6,034,124 | +0.47(+1.61%) |
Jan 15, 2015 | 29.79 | 29.81 | 29.26 | 29.40 | 9,059,689 | -0.35(-1.19%) |
Jan 14, 2015 | 29.70 | 29.90 | 29.28 | 29.75 | 7,956,070 | -0.42(-1.39%) |
Jan 13, 2015 | 30.34 | 30.88 | 29.93 | 30.17 | 10,064,310 | -0.14(-0.45%) |
Jan 12, 2015 | 30.54 | 30.69 | 30.20 | 30.30 | 6,375,134 | -0.32(-1.05%) |
Jan 09, 2015 | 31.62 | 31.65 | 30.63 | 30.63 | 3,814,014 | -0.92(-2.91%) |
Jan 08, 2015 | 31.13 | 31.57 | 31.13 | 31.54 | 3,320,262 | +0.67(+2.16%) |
Jan 07, 2015 | 30.88 | 31.16 | 30.68 | 30.88 | 5,405,787 | +0.17(+0.55%) |
Jan 06, 2015 | 31.45 | 31.66 | 30.63 | 30.71 | 7,298,871 | -0.75(-2.38%) |
Jan 05, 2015 | 32.21 | 32.26 | 31.45 | 31.45 | 5,053,683 | -0.90(-2.78%) |