Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.73 | 32.22 | 31.61 | 31.79 | 305,068 | -0.10(-0.31%) |
Mar 30, 2015 | 32.00 | 32.14 | 31.69 | 31.89 | 339,940 | +0.08(+0.25%) |
Mar 27, 2015 | 31.62 | 31.86 | 31.33 | 31.81 | 284,467 | +0.31(+0.98%) |
Mar 26, 2015 | 31.68 | 31.89 | 31.28 | 31.50 | 369,834 | -0.35(-1.10%) |
Mar 25, 2015 | 32.11 | 32.13 | 31.59 | 31.85 | 568,828 | -0.10(-0.31%) |
Mar 24, 2015 | 32.58 | 32.59 | 31.85 | 31.95 | 511,301 | -0.65(-1.99%) |
Mar 23, 2015 | 32.83 | 32.90 | 32.52 | 32.60 | 566,342 | -0.39(-1.18%) |
Mar 20, 2015 | 31.93 | 33.00 | 31.78 | 32.99 | 1,951,668 | +1.40(+4.43%) |
Mar 19, 2015 | 31.59 | 31.90 | 31.33 | 31.59 | 335,432 | -0.03(-0.09%) |
Mar 18, 2015 | 31.26 | 31.70 | 31.10 | 31.62 | 437,925 | +0.39(+1.25%) |
Mar 17, 2015 | 31.10 | 31.26 | 30.78 | 31.23 | 421,065 | +0.04(+0.13%) |
Mar 16, 2015 | 31.22 | 31.38 | 30.86 | 31.19 | 445,624 | +0.06(+0.19%) |
Mar 13, 2015 | 31.70 | 31.83 | 30.73 | 31.13 | 427,148 | -0.66(-2.08%) |
Mar 12, 2015 | 31.54 | 32.00 | 31.41 | 31.79 | 648,807 | +0.27(+0.86%) |
Mar 11, 2015 | 31.52 | 31.70 | 31.23 | 31.52 | 360,435 | +0.06(+0.19%) |
Mar 10, 2015 | 31.76 | 32.00 | 31.12 | 31.46 | 523,157 | -0.69(-2.15%) |
Mar 09, 2015 | 32.26 | 32.36 | 31.83 | 32.15 | 449,015 | -0.13(-0.40%) |
Mar 06, 2015 | 32.98 | 33.21 | 32.14 | 32.28 | 450,556 | -0.86(-2.60%) |
Mar 05, 2015 | 33.73 | 33.73 | 32.88 | 33.14 | 568,945 | -0.40(-1.19%) |
Mar 04, 2015 | 33.83 | 33.87 | 33.14 | 33.54 | 499,617 | -0.43(-1.27%) |
Mar 03, 2015 | 33.82 | 33.99 | 32.83 | 33.97 | 798,413 | +0.01(+0.03%) |
Mar 02, 2015 | 33.18 | 34.04 | 33.07 | 33.96 | 416,767 | +0.93(+2.82%) |
Feb 27, 2015 | 32.90 | 33.16 | 32.60 | 33.03 | 462,755 | +0.30(+0.92%) |
Feb 26, 2015 | 32.67 | 33.08 | 32.67 | 32.73 | 1,016,402 | +0.05(+0.15%) |
Feb 25, 2015 | 32.56 | 32.90 | 32.46 | 32.68 | 658,753 | +0.14(+0.43%) |
Feb 24, 2015 | 32.60 | 32.93 | 32.42 | 32.54 | 713,431 | -0.31(-0.94%) |
Feb 23, 2015 | 32.91 | 33.22 | 32.39 | 32.85 | 670,811 | -0.10(-0.30%) |
Feb 20, 2015 | 32.93 | 32.99 | 32.41 | 32.95 | 646,617 | +0.15(+0.46%) |
Feb 19, 2015 | 31.53 | 32.96 | 31.28 | 32.80 | 563,004 | +1.36(+4.33%) |
Feb 18, 2015 | 30.50 | 31.46 | 30.33 | 31.44 | 1,749,980 | +0.63(+2.04%) |
Feb 17, 2015 | 31.12 | 31.14 | 30.45 | 30.81 | 1,010,752 | -0.31(-1.00%) |
Feb 13, 2015 | 30.32 | 31.12 | 31.12 | 31.12 | 923,300 | +0.77(+2.54%) |
Feb 12, 2015 | 28.01 | 31.54 | 28.00 | 30.35 | 2,117,297 | +6.13(+25.31%) |
Feb 11, 2015 | 25.31 | 25.35 | 24.10 | 24.22 | 412,897 | -1.04(-4.12%) |
Feb 10, 2015 | 25.12 | 25.51 | 24.70 | 25.26 | 437,226 | +0.37(+1.49%) |
Feb 09, 2015 | 24.43 | 24.94 | 24.43 | 24.89 | 379,544 | +0.28(+1.14%) |
Feb 06, 2015 | 25.56 | 25.56 | 24.46 | 24.61 | 483,049 | -1.00(-3.90%) |
Feb 05, 2015 | 26.14 | 26.18 | 25.57 | 25.61 | 395,809 | -0.39(-1.50%) |
Feb 04, 2015 | 25.54 | 26.03 | 25.37 | 26.00 | 459,076 | +0.37(+1.44%) |
Feb 03, 2015 | 24.60 | 25.70 | 24.59 | 25.63 | 832,757 | +1.38(+5.69%) |
Feb 02, 2015 | 23.91 | 24.26 | 23.57 | 24.25 | 190,545 | +0.31(+1.29%) |
Jan 30, 2015 | 24.02 | 24.12 | 23.83 | 23.94 | 353,441 | -0.24(-0.99%) |
Jan 29, 2015 | 24.09 | 24.37 | 23.57 | 24.18 | 343,304 | +0.13(+0.54%) |
Jan 28, 2015 | 24.63 | 24.79 | 24.00 | 24.05 | 228,115 | -0.44(-1.80%) |
Jan 27, 2015 | 24.07 | 25.03 | 23.95 | 24.49 | 426,101 | -0.06(-0.24%) |
Jan 26, 2015 | 24.80 | 24.87 | 24.47 | 24.55 | 477,920 | -0.24(-0.97%) |
Jan 23, 2015 | 25.26 | 25.51 | 24.73 | 24.79 | 709,158 | -0.56(-2.21%) |
Jan 22, 2015 | 24.83 | 25.58 | 24.33 | 25.35 | 810,631 | +0.71(+2.88%) |
Jan 21, 2015 | 24.48 | 24.85 | 24.31 | 24.64 | 421,276 | +0.05(+0.20%) |
Jan 20, 2015 | 24.43 | 24.76 | 23.91 | 24.59 | 362,818 | +0.26(+1.07%) |
Jan 16, 2015 | 23.61 | 24.40 | 23.46 | 24.33 | 514,651 | +0.59(+2.49%) |
Jan 15, 2015 | 25.16 | 25.24 | 23.61 | 23.74 | 257,166 | -1.37(-5.46%) |
Jan 14, 2015 | 25.46 | 25.80 | 24.67 | 25.11 | 227,513 | -0.73(-2.83%) |
Jan 13, 2015 | 26.13 | 26.58 | 25.52 | 25.84 | 220,539 | +0.06(+0.23%) |
Jan 12, 2015 | 26.93 | 27.01 | 25.50 | 25.78 | 738,030 | -1.17(-4.34%) |
Jan 09, 2015 | 26.17 | 27.04 | 26.17 | 26.95 | 303,101 | +0.71(+2.71%) |
Jan 08, 2015 | 25.33 | 26.35 | 24.95 | 26.24 | 548,792 | +0.99(+3.92%) |
Jan 07, 2015 | 25.38 | 25.53 | 25.04 | 25.25 | 760,172 | +0.16(+0.64%) |
Jan 06, 2015 | 26.25 | 26.25 | 24.46 | 25.09 | 741,064 | -1.11(-4.24%) |
Jan 05, 2015 | 26.76 | 26.83 | 26.05 | 26.20 | 525,126 | -0.75(-2.78%) |
Jan 02, 2015 | 27.10 | 27.27 | 26.42 | 26.95 | 473,156 | +0.05(+0.19%) |
Dec 31, 2014 | 27.31 | 26.90 | 26.90 | 26.90 | 507,300 | -0.26(-0.96%) |
Dec 30, 2014 | 27.17 | 27.33 | 26.93 | 27.16 | 410,330 | -0.12(-0.44%) |
Dec 29, 2014 | 27.34 | 27.34 | 26.89 | 27.28 | 343,661 | -0.16(-0.58%) |
Dec 26, 2014 | 27.46 | 27.62 | 27.26 | 27.44 | 124,438 | +0.07(+0.26%) |
Dec 24, 2014 | 27.29 | 27.37 | 27.37 | 27.37 | 150,200 | +0.41(+1.52%) |
Dec 23, 2014 | 27.21 | 27.21 | 26.69 | 26.96 | 406,736 | -0.01(-0.04%) |
Dec 22, 2014 | 26.62 | 27.25 | 26.62 | 26.97 | 1,115,665 | +0.34(+1.28%) |
Dec 19, 2014 | 26.55 | 27.12 | 26.37 | 26.63 | 1,801,367 | +0.11(+0.41%) |
Dec 18, 2014 | 26.15 | 26.54 | 26.10 | 26.52 | 413,371 | +0.91(+3.55%) |
Dec 17, 2014 | 25.00 | 25.70 | 24.88 | 25.61 | 633,032 | +0.68(+2.73%) |
Dec 16, 2014 | 25.04 | 25.43 | 24.87 | 24.93 | 303,022 | -0.32(-1.27%) |
Dec 15, 2014 | 25.10 | 25.50 | 24.99 | 25.25 | 342,679 | +0.21(+0.84%) |
Dec 12, 2014 | 25.14 | 25.45 | 24.93 | 25.04 | 398,232 | -0.36(-1.42%) |
Dec 11, 2014 | 25.50 | 26.00 | 25.30 | 25.40 | 420,023 | +0.12(+0.47%) |
Dec 10, 2014 | 25.87 | 26.05 | 25.07 | 25.28 | 731,225 | -0.62(-2.39%) |
Dec 09, 2014 | 25.52 | 26.08 | 25.38 | 25.90 | 888,387 | -0.10(-0.38%) |
Dec 08, 2014 | 27.05 | 27.05 | 25.87 | 26.00 | 684,989 | -1.18(-4.34%) |
Dec 05, 2014 | 26.96 | 27.31 | 26.85 | 27.18 | 921,071 | +0.19(+0.70%) |
Dec 04, 2014 | 26.34 | 27.29 | 26.08 | 26.99 | 1,121,318 | +0.51(+1.93%) |
Dec 03, 2014 | 27.17 | 27.17 | 26.32 | 26.48 | 1,065,814 | -0.63(-2.32%) |
Dec 02, 2014 | 25.13 | 27.41 | 25.13 | 27.11 | 1,129,682 | +2.11(+8.44%) |
Dec 01, 2014 | 26.04 | 26.21 | 24.91 | 25.00 | 643,613 | -1.21(-4.62%) |
Nov 28, 2014 | 25.86 | 26.43 | 25.71 | 26.21 | 128,917 | +0.50(+1.94%) |
Nov 26, 2014 | 25.74 | 25.71 | 25.71 | 25.71 | 337,000 | +0.13(+0.51%) |
Nov 25, 2014 | 25.73 | 25.73 | 25.18 | 25.58 | 284,160 | +0.05(+0.20%) |
Nov 24, 2014 | 25.35 | 25.67 | 25.22 | 25.53 | 321,122 | +0.16(+0.63%) |
Nov 21, 2014 | 25.66 | 25.81 | 25.24 | 25.37 | 271,434 | +0.01(+0.04%) |
Nov 20, 2014 | 25.35 | 25.81 | 25.25 | 25.36 | 546,998 | -0.01(-0.04%) |
Nov 19, 2014 | 25.21 | 25.49 | 24.79 | 25.37 | 560,054 | +0.48(+1.93%) |
Nov 18, 2014 | 24.46 | 25.18 | 24.22 | 24.89 | 444,643 | +0.66(+2.72%) |
Nov 17, 2014 | 24.86 | 25.04 | 24.21 | 24.23 | 685,744 | -0.68(-2.73%) |
Nov 14, 2014 | 24.58 | 24.96 | 23.91 | 24.91 | 522,538 | +0.36(+1.47%) |
Nov 13, 2014 | 25.32 | 25.57 | 24.38 | 24.55 | 736,052 | -0.60(-2.39%) |
Nov 12, 2014 | 24.47 | 25.20 | 24.47 | 25.15 | 648,025 | +0.27(+1.09%) |
Nov 11, 2014 | 26.20 | 26.21 | 24.44 | 24.88 | 1,150,283 | -1.12(-4.31%) |
Nov 10, 2014 | 26.14 | 26.16 | 25.63 | 26.00 | 423,917 | -0.03(-0.12%) |
Nov 07, 2014 | 26.30 | 26.42 | 25.83 | 26.03 | 713,381 | -0.17(-0.65%) |
Nov 06, 2014 | 25.11 | 26.26 | 25.11 | 26.20 | 1,123,380 | +0.99(+3.93%) |
Nov 05, 2014 | 26.51 | 26.51 | 24.79 | 25.21 | 2,687,560 | -4.68(-15.66%) |
Nov 04, 2014 | 30.01 | 30.23 | 29.20 | 29.89 | 393,827 | -0.41(-1.35%) |
Nov 03, 2014 | 31.58 | 31.58 | 30.26 | 30.30 | 477,815 | -1.28(-4.05%) |
Oct 31, 2014 | 31.21 | 31.76 | 30.63 | 31.58 | 467,154 | +1.28(+4.22%) |
Oct 30, 2014 | 31.00 | 31.00 | 30.18 | 30.30 | 575,478 | -0.62(-2.01%) |
Oct 29, 2014 | 31.36 | 31.50 | 30.78 | 30.92 | 594,082 | -0.76(-2.40%) |
Oct 28, 2014 | 31.21 | 31.73 | 31.18 | 31.68 | 392,370 | +0.48(+1.54%) |
Oct 27, 2014 | 31.31 | 31.52 | 31.60 | 31.20 | 222,605 | -0.40(-1.27%) |
Oct 24, 2014 | 31.18 | 31.76 | 30.88 | 31.60 | 425,124 | +0.33(+1.06%) |
Oct 23, 2014 | 30.88 | 31.56 | 30.52 | 31.27 | 371,662 | +0.74(+2.42%) |
Oct 22, 2014 | 31.70 | 31.72 | 30.38 | 30.53 | 308,642 | -0.94(-2.99%) |
Oct 21, 2014 | 29.89 | 31.53 | 29.68 | 31.47 | 584,411 | +2.07(+7.04%) |
Oct 20, 2014 | 28.58 | 29.66 | 28.38 | 29.40 | 285,303 | +0.92(+3.23%) |
Oct 17, 2014 | 28.20 | 28.70 | 28.13 | 28.48 | 508,454 | +0.69(+2.48%) |
Oct 16, 2014 | 26.54 | 28.21 | 26.39 | 27.79 | 517,321 | +0.20(+0.72%) |
Oct 15, 2014 | 27.36 | 27.76 | 26.39 | 27.59 | 714,287 | -0.28(-1.00%) |
Oct 14, 2014 | 28.56 | 28.73 | 27.03 | 27.87 | 636,098 | -0.40(-1.41%) |
Oct 13, 2014 | 29.40 | 29.78 | 28.10 | 28.27 | 642,219 | -1.31(-4.43%) |
Oct 10, 2014 | 31.07 | 31.07 | 29.39 | 29.58 | 345,209 | -1.35(-4.36%) |
Oct 09, 2014 | 32.23 | 32.23 | 30.74 | 30.93 | 603,426 | -1.10(-3.43%) |
Oct 08, 2014 | 30.44 | 32.20 | 29.80 | 32.03 | 309,295 | +0.48(+1.52%) |
Oct 07, 2014 | 32.37 | 32.37 | 31.50 | 31.55 | 398,734 | -0.82(-2.53%) |
Oct 06, 2014 | 32.96 | 33.42 | 32.18 | 32.37 | 396,602 | -0.33(-1.01%) |
Oct 03, 2014 | 32.89 | 33.39 | 32.40 | 32.70 | 302,306 | +0.13(+0.40%) |
Oct 02, 2014 | 33.37 | 33.43 | 31.90 | 32.57 | 633,655 | -0.66(-1.99%) |
Oct 01, 2014 | 34.04 | 34.04 | 32.75 | 33.23 | 334,768 | -0.67(-1.98%) |
Sep 30, 2014 | 33.72 | 34.10 | 32.46 | 33.90 | 355,712 | +0.28(+0.83%) |
Sep 29, 2014 | 33.89 | 33.94 | 32.91 | 33.62 | 278,248 | -0.37(-1.09%) |
Sep 26, 2014 | 33.82 | 34.25 | 33.49 | 33.99 | 698,415 | +0.38(+1.13%) |
Sep 25, 2014 | 34.19 | 34.64 | 33.35 | 33.61 | 674,621 | -0.97(-2.81%) |
Sep 24, 2014 | 33.63 | 34.68 | 33.06 | 34.58 | 280,494 | +0.70(+2.07%) |
Sep 23, 2014 | 33.85 | 35.10 | 33.49 | 33.88 | 1,161,525 | -0.86(-2.48%) |
Sep 22, 2014 | 36.00 | 36.00 | 34.16 | 34.74 | 1,166,401 | -1.37(-3.79%) |
Sep 19, 2014 | 36.62 | 36.62 | 35.69 | 36.11 | 916,591 | +0.33(+0.92%) |
Sep 18, 2014 | 35.80 | 36.08 | 35.46 | 35.78 | 523,754 | +0.79(+2.26%) |
Sep 17, 2014 | 34.73 | 35.44 | 34.06 | 34.99 | 637,743 | +0.07(+0.20%) |
Sep 16, 2014 | 34.56 | 35.18 | 33.93 | 34.92 | 524,165 | +0.15(+0.43%) |
Sep 15, 2014 | 36.32 | 36.32 | 34.59 | 34.77 | 652,267 | -1.51(-4.16%) |
Sep 12, 2014 | 35.28 | 36.29 | 35.01 | 36.28 | 1,186,135 | +1.02(+2.89%) |
Sep 11, 2014 | 35.28 | 35.90 | 34.53 | 35.26 | 304,556 | +0.12(+0.34%) |
Sep 10, 2014 | 33.85 | 35.30 | 33.85 | 35.14 | 1,766,864 | +0.81(+2.36%) |
Sep 09, 2014 | 34.76 | 35.57 | 34.12 | 34.33 | 2,325,123 | -0.87(-2.47%) |
Sep 08, 2014 | 35.49 | 35.52 | 34.56 | 35.20 | 1,495,223 | +0.49(+1.41%) |
Sep 05, 2014 | 34.90 | 34.98 | 34.22 | 34.71 | 2,229,955 | -0.09(-0.26%) |
Sep 04, 2014 | 34.95 | 35.17 | 34.67 | 34.80 | 1,314,430 | -0.22(-0.63%) |
Sep 03, 2014 | 35.27 | 35.85 | 34.83 | 35.02 | 500,839 | -0.43(-1.21%) |
Sep 02, 2014 | 36.69 | 36.69 | 35.27 | 35.45 | 775,724 | -0.32(-0.89%) |
Aug 29, 2014 | 35.84 | 35.77 | 35.77 | 35.77 | 1,101,800 | -0.23(-0.64%) |
Aug 28, 2014 | 37.36 | 37.97 | 34.24 | 36.00 | 2,451,845 | -1.93(-5.09%) |