Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.31 | 30.66 | 30.30 | 30.40 | 1,979,633 | -0.80(-2.57%) |
Mar 30, 2015 | 31.01 | 31.30 | 30.99 | 31.20 | 1,047,305 | +0.22(+0.71%) |
Mar 27, 2015 | 30.71 | 31.02 | 30.69 | 30.99 | 870,159 | +0.10(+0.33%) |
Mar 26, 2015 | 30.92 | 30.97 | 30.67 | 30.88 | 1,258,508 | -0.26(-0.82%) |
Mar 25, 2015 | 31.57 | 31.59 | 31.14 | 31.14 | 1,169,623 | -0.26(-0.81%) |
Mar 24, 2015 | 31.65 | 31.71 | 31.38 | 31.39 | 1,310,116 | -0.16(-0.51%) |
Mar 23, 2015 | 31.51 | 31.71 | 31.45 | 31.55 | 1,104,726 | +0.04(+0.12%) |
Mar 20, 2015 | 31.42 | 31.64 | 31.33 | 31.52 | 1,942,564 | +0.52(+1.67%) |
Mar 19, 2015 | 31.20 | 31.27 | 30.96 | 31.00 | 1,852,541 | -0.78(-2.45%) |
Mar 18, 2015 | 31.13 | 31.90 | 31.06 | 31.78 | 2,079,115 | +0.79(+2.54%) |
Mar 17, 2015 | 30.93 | 31.05 | 30.77 | 30.99 | 980,279 | -0.12(-0.40%) |
Mar 16, 2015 | 30.99 | 31.23 | 30.97 | 31.12 | 1,079,926 | +0.46(+1.50%) |
Mar 13, 2015 | 30.40 | 30.68 | 30.39 | 30.66 | 1,620,315 | -0.03(-0.09%) |
Mar 12, 2015 | 30.76 | 30.87 | 30.55 | 30.69 | 1,517,259 | +0.01(+0.05%) |
Mar 11, 2015 | 30.79 | 30.82 | 30.61 | 30.67 | 1,627,210 | -0.04(-0.12%) |
Mar 10, 2015 | 30.99 | 31.03 | 30.71 | 30.71 | 1,575,757 | -0.44(-1.40%) |
Mar 09, 2015 | 31.25 | 31.28 | 31.02 | 31.15 | 1,274,557 | -0.21(-0.67%) |
Mar 06, 2015 | 31.87 | 31.89 | 31.31 | 31.36 | 1,216,475 | -0.92(-2.85%) |
Mar 05, 2015 | 32.27 | 32.34 | 32.20 | 32.28 | 1,347,542 | +0.41(+1.28%) |
Mar 04, 2015 | 31.96 | 32.04 | 31.77 | 31.87 | 2,704,594 | -0.24(-0.75%) |
Mar 03, 2015 | 32.33 | 32.36 | 32.06 | 32.11 | 2,058,232 | -0.11(-0.34%) |
Mar 02, 2015 | 32.27 | 32.32 | 32.11 | 32.22 | 1,767,028 | +0.07(+0.20%) |
Feb 27, 2015 | 32.08 | 32.34 | 32.06 | 32.15 | 2,377,143 | +0.04(+0.14%) |
Feb 26, 2015 | 31.87 | 32.20 | 31.87 | 32.11 | 2,635,717 | +0.05(+0.16%) |
Feb 25, 2015 | 32.17 | 32.09 | 31.83 | 32.06 | 1,930,068 | -0.12(-0.36%) |
Feb 24, 2015 | 32.12 | 32.26 | 31.92 | 32.17 | 2,045,214 | +0.21(+0.66%) |
Feb 23, 2015 | 31.77 | 32.01 | 31.69 | 31.96 | 3,704,080 | +0.37(+1.18%) |
Feb 20, 2015 | 31.20 | 31.68 | 31.14 | 31.59 | 2,629,567 | +0.06(+0.19%) |
Feb 19, 2015 | 31.53 | 31.71 | 31.46 | 31.53 | 1,797,083 | +0.17(+0.53%) |
Feb 18, 2015 | 31.09 | 31.45 | 31.06 | 31.37 | 1,498,868 | -0.11(-0.35%) |
Feb 17, 2015 | 31.37 | 31.55 | 31.10 | 31.47 | 1,568,856 | +0.11(+0.35%) |
Feb 13, 2015 | 31.43 | 31.37 | 31.37 | 31.37 | 1,353,523 | -0.12(-0.39%) |
Feb 12, 2015 | 31.20 | 31.52 | 31.20 | 31.49 | 1,605,574 | +0.19(+0.61%) |
Feb 11, 2015 | 31.31 | 31.40 | 31.15 | 31.30 | 847,055 | +0.00(+0.00%) |
Feb 10, 2015 | 31.18 | 31.39 | 31.04 | 31.30 | 1,071,399 | +0.15(+0.47%) |
Feb 09, 2015 | 30.75 | 31.24 | 30.75 | 31.15 | 1,309,833 | +0.05(+0.16%) |
Feb 06, 2015 | 31.26 | 31.33 | 30.99 | 31.10 | 1,400,800 | -0.63(-1.98%) |
Feb 05, 2015 | 31.50 | 31.73 | 31.47 | 31.73 | 2,262,033 | +0.13(+0.42%) |
Feb 04, 2015 | 31.55 | 31.75 | 31.46 | 31.60 | 2,968,774 | -0.17(-0.54%) |
Feb 03, 2015 | 31.62 | 31.80 | 31.55 | 31.77 | 2,398,977 | +0.02(+0.07%) |
Feb 02, 2015 | 31.52 | 31.79 | 31.39 | 31.75 | 1,379,567 | -0.07(-0.20%) |
Jan 30, 2015 | 32.01 | 32.04 | 31.75 | 31.81 | 2,865,862 | -0.51(-1.57%) |
Jan 29, 2015 | 32.24 | 32.33 | 32.04 | 32.32 | 2,557,144 | +0.85(+2.71%) |
Jan 28, 2015 | 31.85 | 31.86 | 31.45 | 31.47 | 1,771,858 | -0.30(-0.96%) |
Jan 27, 2015 | 31.55 | 31.87 | 31.55 | 31.77 | 2,250,347 | +0.22(+0.71%) |
Jan 26, 2015 | 30.76 | 31.57 | 31.01 | 31.55 | 5,863,892 | +0.79(+2.56%) |
Jan 23, 2015 | 30.87 | 31.05 | 30.73 | 30.76 | 2,040,519 | +0.36(+1.19%) |
Jan 22, 2015 | 29.91 | 30.49 | 29.90 | 30.39 | 4,642,076 | +0.00(+0.00%) |
Jan 21, 2015 | 30.01 | 30.42 | 29.90 | 30.39 | 3,488,074 | +0.46(+1.55%) |
Jan 20, 2015 | 29.85 | 30.01 | 29.70 | 29.93 | 2,552,981 | -0.30(-0.98%) |
Jan 16, 2015 | 30.20 | 30.27 | 29.90 | 30.23 | 1,579,282 | +0.35(+1.16%) |
Jan 15, 2015 | 29.61 | 30.04 | 29.61 | 29.88 | 1,593,670 | +0.27(+0.90%) |
Jan 14, 2015 | 29.55 | 29.70 | 29.42 | 29.61 | 1,801,277 | +0.22(+0.74%) |
Jan 13, 2015 | 29.69 | 29.73 | 29.18 | 29.40 | 1,537,366 | +0.12(+0.42%) |
Jan 12, 2015 | 29.26 | 29.39 | 29.02 | 29.27 | 1,554,556 | +0.44(+1.53%) |
Jan 09, 2015 | 29.02 | 29.04 | 28.66 | 28.83 | 1,440,162 | -0.24(-0.82%) |
Jan 08, 2015 | 28.84 | 29.18 | 28.83 | 29.07 | 1,558,933 | +0.53(+1.85%) |
Jan 07, 2015 | 28.29 | 28.58 | 28.22 | 28.54 | 1,474,838 | +0.30(+1.08%) |
Jan 06, 2015 | 28.41 | 28.60 | 28.13 | 28.24 | 1,957,103 | -0.14(-0.51%) |
Jan 05, 2015 | 28.46 | 28.56 | 28.25 | 28.38 | 1,861,758 | -0.54(-1.88%) |