Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.81 | 30.10 | 29.73 | 29.96 | 1,418,897 | -0.21(-0.69%) |
Mar 30, 2015 | 30.25 | 30.30 | 30.12 | 30.17 | 1,548,332 | +0.43(+1.45%) |
Mar 27, 2015 | 29.80 | 29.87 | 29.57 | 29.73 | 2,220,866 | +0.00(+0.00%) |
Mar 26, 2015 | 29.89 | 29.97 | 29.52 | 29.73 | 1,908,124 | -0.29(-0.98%) |
Mar 25, 2015 | 30.48 | 30.49 | 30.00 | 30.03 | 2,738,984 | -0.32(-1.05%) |
Mar 24, 2015 | 30.33 | 30.61 | 30.16 | 30.35 | 3,721,013 | +0.41(+1.35%) |
Mar 23, 2015 | 29.94 | 30.11 | 29.79 | 29.94 | 2,947,863 | +0.48(+1.64%) |
Mar 20, 2015 | 29.38 | 29.67 | 29.20 | 29.46 | 3,495,914 | +1.06(+3.74%) |
Mar 19, 2015 | 28.48 | 28.61 | 28.28 | 28.40 | 2,411,313 | -0.15(-0.51%) |
Mar 18, 2015 | 27.89 | 28.65 | 27.86 | 28.54 | 2,012,901 | +0.54(+1.94%) |
Mar 17, 2015 | 27.94 | 28.08 | 27.78 | 28.00 | 1,764,470 | -0.22(-0.76%) |
Mar 16, 2015 | 28.01 | 28.31 | 27.93 | 28.22 | 2,107,291 | +0.77(+2.80%) |
Mar 13, 2015 | 27.31 | 27.48 | 27.11 | 27.45 | 1,524,159 | +0.10(+0.38%) |
Mar 12, 2015 | 27.32 | 27.46 | 27.09 | 27.35 | 1,929,237 | +0.10(+0.38%) |
Mar 11, 2015 | 27.06 | 27.39 | 27.03 | 27.24 | 1,779,651 | +0.36(+1.35%) |
Mar 10, 2015 | 26.93 | 27.16 | 26.85 | 26.88 | 2,006,532 | -0.70(-2.53%) |
Mar 09, 2015 | 27.66 | 27.67 | 27.38 | 27.58 | 1,479,800 | +0.10(+0.38%) |
Mar 06, 2015 | 27.68 | 27.90 | 27.45 | 27.47 | 1,478,366 | -0.31(-1.12%) |
Mar 05, 2015 | 27.71 | 27.91 | 27.63 | 27.79 | 1,064,583 | +0.03(+0.12%) |
Mar 04, 2015 | 27.66 | 27.79 | 27.45 | 27.75 | 1,533,082 | -0.09(-0.31%) |
Mar 03, 2015 | 27.95 | 28.00 | 27.80 | 27.84 | 1,476,742 | -0.56(-1.97%) |
Mar 02, 2015 | 28.36 | 28.44 | 28.25 | 28.40 | 1,322,566 | +0.16(+0.58%) |
Feb 27, 2015 | 28.22 | 28.43 | 28.09 | 28.23 | 1,199,966 | +0.10(+0.37%) |
Feb 26, 2015 | 28.22 | 28.35 | 28.10 | 28.13 | 1,597,525 | -0.22(-0.76%) |
Feb 25, 2015 | 28.26 | 28.45 | 28.22 | 28.35 | 1,760,467 | -0.25(-0.87%) |
Feb 24, 2015 | 28.46 | 28.75 | 28.31 | 28.60 | 2,037,051 | +0.24(+0.85%) |
Feb 23, 2015 | 28.26 | 28.46 | 28.16 | 28.35 | 2,541,213 | -0.49(-1.70%) |
Feb 20, 2015 | 28.06 | 28.97 | 28.01 | 28.85 | 4,383,545 | +0.72(+2.58%) |
Feb 19, 2015 | 28.19 | 28.35 | 28.04 | 28.12 | 3,423,034 | -0.16(-0.58%) |
Feb 18, 2015 | 28.27 | 28.35 | 28.10 | 28.29 | 3,101,782 | +0.16(+0.58%) |
Feb 17, 2015 | 28.07 | 28.17 | 27.73 | 28.12 | 1,768,519 | +0.27(+0.96%) |
Feb 13, 2015 | 27.61 | 27.85 | 27.85 | 27.85 | 2,743,816 | +0.60(+2.22%) |
Feb 12, 2015 | 26.81 | 27.29 | 26.77 | 27.25 | 2,617,755 | +1.22(+4.71%) |
Feb 11, 2015 | 26.23 | 26.25 | 25.89 | 26.03 | 1,424,707 | -0.21(-0.79%) |
Feb 10, 2015 | 26.25 | 26.31 | 25.98 | 26.23 | 1,946,518 | +0.02(+0.07%) |
Feb 09, 2015 | 26.02 | 26.30 | 25.99 | 26.22 | 1,309,792 | -0.05(-0.20%) |
Feb 06, 2015 | 26.33 | 26.55 | 26.22 | 26.27 | 2,229,895 | -0.55(-2.06%) |
Feb 05, 2015 | 26.75 | 26.87 | 26.57 | 26.82 | 1,496,159 | +0.40(+1.50%) |
Feb 04, 2015 | 26.56 | 26.79 | 26.39 | 26.42 | 2,854,965 | -0.65(-2.39%) |
Feb 03, 2015 | 26.63 | 27.12 | 26.61 | 27.07 | 4,318,560 | +1.04(+4.01%) |
Feb 02, 2015 | 25.38 | 26.07 | 25.32 | 26.03 | 3,456,123 | +1.03(+4.11%) |
Jan 30, 2015 | 25.06 | 25.34 | 24.95 | 25.00 | 2,570,432 | -0.39(-1.53%) |
Jan 29, 2015 | 25.32 | 25.45 | 25.08 | 25.39 | 3,891,090 | +1.29(+5.37%) |
Jan 28, 2015 | 24.61 | 24.65 | 24.08 | 24.09 | 3,695,188 | -0.82(-3.29%) |
Jan 27, 2015 | 24.93 | 25.05 | 24.77 | 24.91 | 2,702,404 | -0.66(-2.60%) |
Jan 26, 2015 | 25.56 | 25.65 | 25.46 | 25.58 | 2,656,225 | +0.34(+1.33%) |
Jan 23, 2015 | 25.39 | 25.57 | 25.22 | 25.24 | 3,121,311 | -0.85(-3.24%) |
Jan 22, 2015 | 25.82 | 26.18 | 25.67 | 26.09 | 3,716,851 | +0.36(+1.41%) |
Jan 21, 2015 | 24.99 | 25.74 | 24.92 | 25.72 | 4,159,555 | +0.43(+1.71%) |
Jan 20, 2015 | 25.45 | 25.45 | 25.15 | 25.29 | 2,188,269 | +0.56(+2.27%) |
Jan 16, 2015 | 24.46 | 24.76 | 24.36 | 24.73 | 3,406,891 | +0.13(+0.53%) |
Jan 15, 2015 | 24.98 | 25.09 | 24.52 | 24.60 | 2,652,904 | -0.17(-0.70%) |
Jan 14, 2015 | 24.62 | 24.79 | 24.42 | 24.77 | 3,406,358 | +0.02(+0.07%) |
Jan 13, 2015 | 25.15 | 25.21 | 24.51 | 24.76 | 2,884,710 | +0.41(+1.66%) |
Jan 12, 2015 | 24.52 | 24.55 | 23.99 | 24.35 | 1,674,857 | -0.01(-0.04%) |
Jan 09, 2015 | 24.75 | 24.77 | 24.15 | 24.36 | 3,363,559 | -0.41(-1.67%) |
Jan 08, 2015 | 24.48 | 25.10 | 24.47 | 24.77 | 2,455,053 | +0.05(+0.21%) |
Jan 07, 2015 | 24.68 | 24.78 | 24.40 | 24.72 | 3,117,655 | +0.26(+1.06%) |
Jan 06, 2015 | 24.98 | 25.11 | 24.41 | 24.46 | 3,228,758 | -0.40(-1.60%) |
Jan 05, 2015 | 25.33 | 25.35 | 24.82 | 24.86 | 3,828,786 | -1.42(-5.42%) |