Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.79 | 30.02 | 29.72 | 29.80 | 3,348,407 | -0.15(-0.49%) |
Mar 30, 2015 | 29.49 | 30.02 | 29.37 | 29.94 | 2,160,593 | +0.60(+2.06%) |
Mar 27, 2015 | 29.26 | 29.38 | 29.03 | 29.34 | 2,708,458 | -0.07(-0.24%) |
Mar 26, 2015 | 29.54 | 29.81 | 29.34 | 29.41 | 3,505,651 | -0.15(-0.49%) |
Mar 25, 2015 | 30.23 | 30.28 | 29.55 | 29.56 | 2,577,724 | -0.70(-2.31%) |
Mar 24, 2015 | 30.22 | 30.37 | 30.09 | 30.26 | 3,413,636 | +0.17(+0.56%) |
Mar 23, 2015 | 30.19 | 30.33 | 30.00 | 30.09 | 3,532,542 | +0.07(+0.22%) |
Mar 20, 2015 | 29.77 | 30.13 | 29.53 | 30.02 | 5,993,361 | +0.48(+1.63%) |
Mar 19, 2015 | 29.96 | 30.08 | 29.50 | 29.54 | 2,775,878 | -0.54(-1.80%) |
Mar 18, 2015 | 29.38 | 30.18 | 29.21 | 30.08 | 4,525,075 | +0.55(+1.86%) |
Mar 17, 2015 | 29.46 | 29.63 | 29.33 | 29.53 | 2,236,078 | +0.02(+0.07%) |
Mar 16, 2015 | 29.32 | 29.59 | 29.32 | 29.51 | 2,517,727 | +0.38(+1.29%) |
Mar 13, 2015 | 29.28 | 29.46 | 28.82 | 29.13 | 2,758,717 | -0.30(-1.01%) |
Mar 12, 2015 | 28.99 | 29.46 | 28.95 | 29.43 | 2,307,164 | +0.65(+2.25%) |
Mar 11, 2015 | 28.50 | 28.83 | 28.45 | 28.78 | 3,957,939 | +0.23(+0.81%) |
Mar 10, 2015 | 29.01 | 29.13 | 28.55 | 28.55 | 3,393,163 | -0.83(-2.82%) |
Mar 09, 2015 | 29.10 | 29.43 | 29.09 | 29.38 | 3,928,104 | +0.28(+0.97%) |
Mar 06, 2015 | 29.34 | 29.51 | 29.03 | 29.10 | 3,986,252 | -0.38(-1.27%) |
Mar 05, 2015 | 29.36 | 29.65 | 29.32 | 29.47 | 3,431,249 | -0.12(-0.41%) |
Mar 04, 2015 | 30.20 | 30.46 | 29.54 | 29.59 | 4,847,032 | -0.87(-2.84%) |
Mar 03, 2015 | 30.47 | 30.67 | 30.36 | 30.46 | 2,358,406 | -0.17(-0.57%) |
Mar 02, 2015 | 30.33 | 30.78 | 30.26 | 30.63 | 4,493,719 | +0.41(+1.34%) |
Feb 27, 2015 | 30.51 | 30.58 | 30.17 | 30.23 | 3,164,893 | -0.28(-0.93%) |
Feb 26, 2015 | 30.54 | 30.71 | 30.37 | 30.51 | 3,181,225 | +0.02(+0.07%) |
Feb 25, 2015 | 30.22 | 30.52 | 30.15 | 30.49 | 3,673,991 | +0.38(+1.28%) |
Feb 24, 2015 | 30.09 | 30.29 | 30.02 | 30.10 | 2,667,590 | -0.06(-0.19%) |
Feb 23, 2015 | 30.44 | 30.52 | 30.03 | 30.16 | 3,432,558 | -0.32(-1.05%) |
Feb 20, 2015 | 30.42 | 30.49 | 29.98 | 30.48 | 3,613,943 | +0.04(+0.15%) |
Feb 19, 2015 | 30.36 | 30.67 | 30.20 | 30.44 | 2,842,904 | +0.00(+0.00%) |
Feb 18, 2015 | 30.30 | 30.55 | 30.30 | 30.44 | 2,125,754 | +0.02(+0.05%) |
Feb 17, 2015 | 30.36 | 30.52 | 30.19 | 30.42 | 2,363,930 | +0.11(+0.37%) |
Feb 13, 2015 | 29.94 | 30.31 | 30.31 | 30.31 | 3,193,229 | +0.46(+1.56%) |
Feb 12, 2015 | 29.78 | 29.87 | 29.55 | 29.85 | 2,614,759 | +0.19(+0.64%) |
Feb 11, 2015 | 29.63 | 29.83 | 29.36 | 29.66 | 4,380,833 | -0.05(-0.16%) |
Feb 10, 2015 | 29.67 | 29.97 | 29.53 | 29.70 | 4,120,561 | +0.00(+0.00%) |
Feb 09, 2015 | 29.36 | 29.79 | 29.36 | 29.70 | 3,501,963 | +0.19(+0.65%) |
Feb 06, 2015 | 29.40 | 29.76 | 29.36 | 29.51 | 3,926,275 | +0.24(+0.80%) |
Feb 05, 2015 | 29.61 | 29.79 | 29.09 | 29.28 | 4,883,365 | -0.10(-0.34%) |
Feb 04, 2015 | 29.34 | 29.52 | 29.20 | 29.37 | 4,181,955 | -0.14(-0.46%) |
Feb 03, 2015 | 29.25 | 29.66 | 29.11 | 29.51 | 5,925,252 | +0.63(+2.18%) |
Feb 02, 2015 | 28.41 | 28.91 | 27.90 | 28.88 | 7,303,503 | +0.61(+2.16%) |
Jan 30, 2015 | 29.25 | 29.28 | 28.21 | 28.27 | 10,205,014 | -1.85(-6.15%) |
Jan 29, 2015 | 29.95 | 30.25 | 29.82 | 30.12 | 6,443,259 | +0.29(+0.97%) |
Jan 28, 2015 | 30.36 | 30.55 | 29.75 | 29.83 | 4,466,136 | -0.32(-1.07%) |
Jan 27, 2015 | 30.18 | 30.33 | 30.01 | 30.16 | 2,758,627 | -0.51(-1.67%) |
Jan 26, 2015 | 30.24 | 30.68 | 30.23 | 30.67 | 3,279,996 | +0.31(+1.02%) |
Jan 23, 2015 | 30.44 | 30.59 | 30.25 | 30.36 | 4,032,426 | -0.06(-0.19%) |
Jan 22, 2015 | 30.47 | 30.77 | 30.06 | 30.41 | 5,425,567 | -0.20(-0.66%) |
Jan 21, 2015 | 30.14 | 30.70 | 30.07 | 30.62 | 3,462,158 | +0.29(+0.96%) |
Jan 20, 2015 | 30.46 | 30.52 | 30.08 | 30.32 | 2,796,563 | -0.01(-0.03%) |
Jan 16, 2015 | 29.75 | 30.37 | 29.67 | 30.33 | 4,087,252 | +0.54(+1.80%) |
Jan 15, 2015 | 30.56 | 30.77 | 29.78 | 29.80 | 4,214,305 | -0.65(-2.15%) |
Jan 14, 2015 | 30.40 | 30.68 | 30.06 | 30.45 | 4,425,508 | -0.29(-0.93%) |
Jan 13, 2015 | 31.24 | 31.63 | 30.36 | 30.74 | 4,613,771 | -0.22(-0.71%) |
Jan 12, 2015 | 31.22 | 31.34 | 30.57 | 30.96 | 6,210,100 | +0.28(+0.92%) |
Jan 09, 2015 | 31.86 | 31.97 | 30.57 | 30.68 | 6,271,203 | -1.17(-3.66%) |
Jan 08, 2015 | 31.72 | 31.86 | 31.46 | 31.84 | 4,375,953 | +0.41(+1.32%) |
Jan 07, 2015 | 31.25 | 31.43 | 30.93 | 31.43 | 3,792,603 | +0.41(+1.33%) |
Jan 06, 2015 | 31.09 | 31.34 | 30.49 | 31.02 | 8,923,156 | +0.04(+0.14%) |
Jan 05, 2015 | 31.83 | 32.05 | 30.92 | 30.97 | 5,804,231 | -1.08(-3.36%) |