Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.45 | 29.65 | 29.40 | 29.53 | 6,823,969 | -0.67(-2.22%) |
Mar 30, 2015 | 30.06 | 30.23 | 30.02 | 30.20 | 3,767,320 | +0.12(+0.38%) |
Mar 27, 2015 | 30.00 | 30.11 | 29.92 | 30.08 | 4,056,869 | +0.23(+0.77%) |
Mar 26, 2015 | 30.22 | 30.27 | 29.82 | 29.85 | 5,278,898 | -0.44(-1.46%) |
Mar 25, 2015 | 30.63 | 30.71 | 30.29 | 30.29 | 3,534,058 | -0.24(-0.80%) |
Mar 24, 2015 | 30.80 | 30.84 | 30.52 | 30.54 | 3,775,322 | -0.41(-1.32%) |
Mar 23, 2015 | 31.23 | 30.99 | 30.69 | 30.95 | 5,476,634 | -0.28(-0.90%) |
Mar 20, 2015 | 31.03 | 31.40 | 30.97 | 31.23 | 5,669,830 | +0.38(+1.24%) |
Mar 19, 2015 | 30.94 | 30.95 | 30.60 | 30.84 | 4,927,972 | -0.34(-1.09%) |
Mar 18, 2015 | 30.38 | 31.25 | 30.31 | 31.18 | 7,536,381 | +0.97(+3.20%) |
Mar 17, 2015 | 29.96 | 30.30 | 29.94 | 30.22 | 4,276,452 | +0.17(+0.55%) |
Mar 16, 2015 | 29.74 | 30.12 | 29.74 | 30.05 | 5,134,826 | +0.38(+1.29%) |
Mar 13, 2015 | 29.29 | 29.71 | 29.26 | 29.67 | 6,386,069 | +0.00(+0.00%) |
Mar 12, 2015 | 29.51 | 29.72 | 29.42 | 29.67 | 6,755,953 | +0.47(+1.62%) |
Mar 11, 2015 | 29.27 | 29.34 | 29.00 | 29.19 | 6,924,493 | -0.26(-0.87%) |
Mar 10, 2015 | 29.90 | 29.90 | 29.38 | 29.45 | 6,457,618 | -0.66(-2.19%) |
Mar 09, 2015 | 29.96 | 30.13 | 29.91 | 30.11 | 3,265,772 | +0.21(+0.71%) |
Mar 06, 2015 | 30.17 | 30.25 | 29.89 | 29.90 | 4,531,379 | -0.56(-1.83%) |
Mar 05, 2015 | 30.71 | 30.73 | 30.40 | 30.45 | 3,939,931 | -0.14(-0.46%) |
Mar 04, 2015 | 30.55 | 30.70 | 30.29 | 30.59 | 4,880,136 | +0.07(+0.23%) |
Mar 03, 2015 | 30.72 | 30.78 | 30.43 | 30.52 | 4,568,738 | -0.14(-0.46%) |
Mar 02, 2015 | 30.38 | 30.69 | 30.36 | 30.67 | 4,261,339 | +0.33(+1.08%) |
Feb 27, 2015 | 30.44 | 30.54 | 30.29 | 30.34 | 5,481,173 | -0.27(-0.88%) |
Feb 26, 2015 | 30.54 | 30.69 | 30.51 | 30.61 | 5,230,910 | +0.08(+0.25%) |
Feb 25, 2015 | 30.54 | 30.64 | 30.42 | 30.53 | 7,623,858 | +0.01(+0.04%) |
Feb 24, 2015 | 30.33 | 30.58 | 30.22 | 30.52 | 7,018,178 | +0.26(+0.87%) |
Feb 23, 2015 | 30.15 | 30.38 | 30.10 | 30.26 | 3,776,890 | -0.04(-0.13%) |
Feb 20, 2015 | 30.05 | 30.29 | 29.94 | 30.29 | 3,574,836 | +0.20(+0.68%) |
Feb 19, 2015 | 30.15 | 30.24 | 29.88 | 30.09 | 4,224,882 | -0.17(-0.57%) |
Feb 18, 2015 | 30.16 | 30.31 | 30.12 | 30.26 | 5,110,802 | +0.18(+0.61%) |
Feb 17, 2015 | 29.83 | 30.17 | 29.73 | 30.08 | 6,194,519 | -0.14(-0.48%) |
Feb 13, 2015 | 29.94 | 30.22 | 30.22 | 30.22 | 9,531,752 | +1.25(+4.33%) |
Feb 12, 2015 | 28.91 | 29.01 | 28.72 | 28.97 | 5,705,693 | -0.16(-0.56%) |
Feb 11, 2015 | 29.09 | 29.18 | 29.03 | 29.13 | 3,978,824 | -0.03(-0.09%) |
Feb 10, 2015 | 29.08 | 29.19 | 29.08 | 29.16 | 5,986,162 | -0.09(-0.30%) |
Feb 09, 2015 | 29.10 | 29.32 | 29.02 | 29.25 | 9,135,119 | +0.25(+0.85%) |
Feb 06, 2015 | 29.39 | 29.39 | 28.92 | 29.00 | 9,525,254 | +0.03(+0.11%) |
Feb 05, 2015 | 28.90 | 29.01 | 28.71 | 28.97 | 8,096,579 | +0.63(+2.22%) |
Feb 04, 2015 | 27.90 | 28.46 | 28.05 | 28.34 | 9,317,275 | +0.44(+1.56%) |
Feb 03, 2015 | 27.92 | 27.93 | 27.69 | 27.90 | 7,744,558 | +0.19(+0.68%) |
Feb 02, 2015 | 27.81 | 27.82 | 27.56 | 27.72 | 5,782,126 | -0.03(-0.09%) |
Jan 30, 2015 | 28.13 | 28.13 | 27.74 | 27.74 | 4,844,959 | -0.73(-2.57%) |
Jan 29, 2015 | 28.59 | 28.59 | 28.21 | 28.47 | 4,988,114 | +0.11(+0.38%) |
Jan 28, 2015 | 28.65 | 28.73 | 28.33 | 28.36 | 5,730,604 | -0.11(-0.38%) |
Jan 27, 2015 | 28.58 | 28.60 | 28.38 | 28.47 | 6,272,178 | -0.02(-0.07%) |
Jan 26, 2015 | 28.37 | 28.61 | 28.27 | 28.49 | 5,364,726 | +0.11(+0.40%) |
Jan 23, 2015 | 28.29 | 28.53 | 28.22 | 28.38 | 4,921,570 | +0.03(+0.11%) |
Jan 22, 2015 | 28.27 | 28.52 | 28.22 | 28.35 | 7,584,110 | +0.16(+0.56%) |
Jan 21, 2015 | 27.80 | 28.23 | 27.72 | 28.19 | 7,992,961 | +0.35(+1.25%) |
Jan 20, 2015 | 27.84 | 27.89 | 27.55 | 27.84 | 6,879,826 | +0.29(+1.05%) |
Jan 16, 2015 | 27.24 | 27.56 | 27.18 | 27.55 | 4,955,364 | +0.50(+1.84%) |
Jan 15, 2015 | 27.02 | 27.18 | 26.82 | 27.05 | 6,297,459 | +0.04(+0.14%) |
Jan 14, 2015 | 26.77 | 27.03 | 26.76 | 27.02 | 5,458,857 | -0.04(-0.14%) |
Jan 13, 2015 | 27.38 | 27.48 | 26.91 | 27.05 | 5,100,197 | -0.01(-0.05%) |
Jan 12, 2015 | 27.14 | 27.21 | 26.78 | 27.07 | 7,465,930 | +0.08(+0.30%) |
Jan 09, 2015 | 27.10 | 27.16 | 26.88 | 26.98 | 5,284,811 | -0.25(-0.90%) |
Jan 08, 2015 | 27.03 | 27.32 | 26.98 | 27.23 | 8,397,930 | +0.68(+2.56%) |
Jan 07, 2015 | 26.33 | 26.64 | 26.22 | 26.55 | 9,557,631 | +0.27(+1.03%) |
Jan 06, 2015 | 26.31 | 26.52 | 26.01 | 26.28 | 10,221,071 | -0.15(-0.55%) |
Jan 05, 2015 | 26.24 | 26.49 | 26.11 | 26.42 | 11,580,361 | -0.29(-1.09%) |