Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.30 | 32.89 | 32.29 | 32.41 | 2,823,803 | -0.40(-1.23%) |
Mar 30, 2015 | 32.09 | 32.96 | 32.07 | 32.81 | 3,947,628 | +0.99(+3.11%) |
Mar 27, 2015 | 32.75 | 32.87 | 31.66 | 31.82 | 2,640,927 | -0.80(-2.44%) |
Mar 26, 2015 | 33.58 | 33.67 | 32.47 | 32.62 | 3,445,766 | -0.66(-1.98%) |
Mar 25, 2015 | 33.46 | 33.87 | 33.23 | 33.28 | 4,436,573 | +0.14(+0.41%) |
Mar 24, 2015 | 33.03 | 33.36 | 32.68 | 33.15 | 2,220,770 | +0.02(+0.05%) |
Mar 23, 2015 | 33.10 | 33.52 | 33.10 | 33.13 | 2,805,492 | +0.30(+0.91%) |
Mar 20, 2015 | 33.02 | 33.33 | 32.65 | 32.83 | 9,743,771 | -0.11(-0.34%) |
Mar 19, 2015 | 33.14 | 33.23 | 32.70 | 32.94 | 2,867,372 | -0.56(-1.68%) |
Mar 18, 2015 | 32.20 | 33.71 | 32.05 | 33.51 | 3,810,584 | +1.34(+4.18%) |
Mar 17, 2015 | 32.01 | 32.20 | 31.30 | 32.16 | 2,565,248 | -0.06(-0.20%) |
Mar 16, 2015 | 31.10 | 32.30 | 30.71 | 32.23 | 3,636,813 | +0.74(+2.35%) |
Mar 13, 2015 | 30.79 | 31.55 | 30.64 | 31.49 | 5,031,974 | +0.62(+2.01%) |
Mar 12, 2015 | 31.59 | 31.91 | 30.83 | 30.87 | 3,186,667 | -0.42(-1.34%) |
Mar 11, 2015 | 30.63 | 31.34 | 30.38 | 31.29 | 4,514,986 | +0.65(+2.13%) |
Mar 10, 2015 | 31.21 | 31.37 | 30.25 | 30.63 | 5,146,931 | -0.84(-2.66%) |
Mar 09, 2015 | 32.14 | 33.05 | 31.45 | 31.47 | 5,204,091 | -0.52(-1.63%) |
Mar 06, 2015 | 32.75 | 33.60 | 31.90 | 31.99 | 3,693,873 | -0.97(-2.93%) |
Mar 05, 2015 | 32.78 | 33.29 | 32.58 | 32.96 | 3,875,868 | +0.66(+2.05%) |
Mar 04, 2015 | 33.15 | 33.42 | 32.19 | 32.30 | 3,879,189 | -1.13(-3.37%) |
Mar 03, 2015 | 33.15 | 33.59 | 33.02 | 33.42 | 4,224,725 | +0.57(+1.73%) |
Mar 02, 2015 | 34.87 | 34.95 | 32.68 | 32.86 | 7,568,774 | -2.28(-6.48%) |
Feb 27, 2015 | 35.56 | 35.98 | 34.89 | 35.13 | 4,939,666 | -0.34(-0.95%) |
Feb 26, 2015 | 34.08 | 35.60 | 33.98 | 35.47 | 7,541,419 | +1.72(+5.11%) |
Feb 25, 2015 | 32.74 | 33.85 | 32.15 | 33.74 | 6,128,816 | +1.14(+3.50%) |
Feb 24, 2015 | 33.34 | 33.34 | 32.54 | 32.60 | 7,046,231 | -0.85(-2.53%) |
Feb 23, 2015 | 32.65 | 33.60 | 32.64 | 33.45 | 4,483,099 | +0.62(+1.87%) |
Feb 20, 2015 | 32.95 | 33.35 | 32.38 | 32.83 | 4,442,500 | -0.05(-0.15%) |
Feb 19, 2015 | 33.06 | 33.16 | 32.27 | 32.88 | 5,745,165 | -0.55(-1.65%) |
Feb 18, 2015 | 33.20 | 33.54 | 32.98 | 33.43 | 2,799,305 | +0.15(+0.46%) |
Feb 17, 2015 | 33.38 | 33.65 | 32.86 | 33.28 | 3,578,077 | -0.10(-0.29%) |
Feb 13, 2015 | 32.38 | 33.38 | 33.38 | 33.38 | 3,929,802 | +1.05(+3.24%) |
Feb 12, 2015 | 31.51 | 32.39 | 31.24 | 32.33 | 3,249,823 | +1.11(+3.56%) |
Feb 11, 2015 | 31.20 | 31.43 | 30.93 | 31.22 | 2,528,119 | -0.34(-1.06%) |
Feb 10, 2015 | 30.84 | 31.67 | 30.62 | 31.55 | 2,835,465 | +0.72(+2.33%) |
Feb 09, 2015 | 30.84 | 31.11 | 30.40 | 30.84 | 2,951,006 | +0.06(+0.21%) |
Feb 06, 2015 | 30.92 | 31.09 | 30.41 | 30.77 | 3,566,903 | +0.04(+0.13%) |
Feb 05, 2015 | 30.68 | 30.91 | 30.16 | 30.73 | 2,284,352 | +0.38(+1.24%) |
Feb 04, 2015 | 29.82 | 30.52 | 29.55 | 30.36 | 4,063,202 | +0.22(+0.72%) |
Feb 03, 2015 | 29.87 | 30.22 | 29.46 | 30.14 | 4,068,366 | +0.54(+1.81%) |
Feb 02, 2015 | 28.92 | 29.67 | 28.86 | 29.61 | 5,339,260 | +0.92(+3.20%) |
Jan 30, 2015 | 27.70 | 28.86 | 27.66 | 28.69 | 5,802,826 | +0.71(+2.54%) |
Jan 29, 2015 | 28.06 | 28.28 | 27.29 | 27.98 | 3,941,701 | +0.33(+1.18%) |
Jan 28, 2015 | 27.56 | 27.96 | 27.14 | 27.65 | 3,732,604 | +0.15(+0.55%) |
Jan 27, 2015 | 27.27 | 27.66 | 27.20 | 27.50 | 2,222,941 | +0.10(+0.35%) |
Jan 26, 2015 | 27.07 | 27.65 | 27.03 | 27.40 | 2,911,547 | +0.31(+1.15%) |
Jan 23, 2015 | 26.46 | 27.27 | 26.12 | 27.09 | 4,402,796 | +0.78(+2.98%) |
Jan 22, 2015 | 25.81 | 26.40 | 25.42 | 26.31 | 5,751,003 | +0.75(+2.94%) |
Jan 21, 2015 | 25.66 | 25.88 | 25.35 | 25.56 | 6,123,774 | -0.02(-0.06%) |
Jan 20, 2015 | 24.68 | 25.79 | 24.44 | 25.57 | 7,186,006 | +0.94(+3.83%) |
Jan 16, 2015 | 24.36 | 24.98 | 24.25 | 24.63 | 6,519,228 | +0.52(+2.15%) |
Jan 15, 2015 | 25.33 | 25.38 | 24.08 | 24.11 | 7,026,048 | -0.98(-3.91%) |
Jan 14, 2015 | 25.72 | 25.78 | 24.37 | 25.09 | 7,483,691 | -0.89(-3.41%) |
Jan 13, 2015 | 27.48 | 27.74 | 25.71 | 25.98 | 5,262,783 | -1.34(-4.91%) |
Jan 12, 2015 | 28.26 | 28.26 | 27.14 | 27.32 | 3,645,371 | -1.20(-4.20%) |
Jan 09, 2015 | 29.15 | 29.30 | 28.24 | 28.52 | 3,093,877 | -0.78(-2.67%) |
Jan 08, 2015 | 28.70 | 29.73 | 28.58 | 29.30 | 3,827,317 | +0.89(+3.12%) |
Jan 07, 2015 | 29.39 | 29.45 | 28.35 | 28.42 | 2,584,228 | -0.61(-2.12%) |
Jan 06, 2015 | 29.42 | 29.85 | 28.75 | 29.03 | 2,691,246 | -0.34(-1.17%) |
Jan 05, 2015 | 29.95 | 30.13 | 29.05 | 29.37 | 3,319,152 | -1.33(-4.32%) |