Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.33 | 31.33 | 30.88 | 31.03 | 1,154,764 | -0.42(-1.34%) |
Mar 30, 2015 | 31.23 | 31.54 | 31.06 | 31.45 | 806,594 | +0.34(+1.09%) |
Mar 27, 2015 | 30.91 | 31.22 | 30.76 | 31.11 | 952,272 | +0.08(+0.27%) |
Mar 26, 2015 | 31.26 | 31.34 | 30.93 | 31.03 | 1,220,809 | -0.42(-1.34%) |
Mar 25, 2015 | 32.40 | 32.61 | 31.39 | 31.45 | 1,268,297 | -0.96(-2.96%) |
Mar 24, 2015 | 32.69 | 32.74 | 32.41 | 32.41 | 794,337 | -0.17(-0.52%) |
Mar 23, 2015 | 32.38 | 32.73 | 32.13 | 32.58 | 948,346 | +0.30(+0.93%) |
Mar 20, 2015 | 31.93 | 32.60 | 31.93 | 32.28 | 1,230,600 | +0.38(+1.18%) |
Mar 19, 2015 | 31.72 | 31.95 | 31.41 | 31.90 | 1,903,661 | +0.09(+0.30%) |
Mar 18, 2015 | 31.82 | 32.07 | 30.87 | 31.81 | 3,148,851 | -0.37(-1.14%) |
Mar 17, 2015 | 32.10 | 32.35 | 32.04 | 32.18 | 916,522 | -0.12(-0.38%) |
Mar 16, 2015 | 32.41 | 32.63 | 32.28 | 32.30 | 727,386 | +0.07(+0.20%) |
Mar 13, 2015 | 32.35 | 32.59 | 32.01 | 32.23 | 1,467,847 | -0.18(-0.55%) |
Mar 12, 2015 | 32.46 | 32.74 | 32.04 | 32.41 | 1,913,140 | +0.06(+0.17%) |
Mar 11, 2015 | 32.24 | 33.06 | 32.24 | 32.35 | 2,490,398 | +0.48(+1.50%) |
Mar 10, 2015 | 31.79 | 31.98 | 31.53 | 31.88 | 1,365,706 | -0.23(-0.70%) |
Mar 09, 2015 | 32.41 | 32.55 | 31.95 | 32.10 | 872,510 | -0.39(-1.19%) |
Mar 06, 2015 | 32.43 | 32.67 | 32.05 | 32.49 | 2,318,066 | -0.17(-0.52%) |
Mar 05, 2015 | 32.32 | 33.25 | 32.27 | 32.66 | 2,019,640 | +0.26(+0.81%) |
Mar 04, 2015 | 32.17 | 32.40 | 31.80 | 32.39 | 1,233,143 | -0.24(-0.75%) |
Mar 03, 2015 | 32.00 | 32.66 | 31.77 | 32.64 | 1,521,135 | +0.60(+1.88%) |
Mar 02, 2015 | 32.03 | 32.35 | 31.73 | 32.04 | 1,443,418 | -0.04(-0.12%) |
Feb 27, 2015 | 31.75 | 32.32 | 31.72 | 32.07 | 2,060,834 | +0.21(+0.65%) |
Feb 26, 2015 | 31.69 | 32.19 | 31.48 | 31.87 | 1,370,827 | +0.28(+0.89%) |
Feb 25, 2015 | 31.79 | 32.20 | 31.39 | 31.58 | 798,388 | -0.21(-0.65%) |
Feb 24, 2015 | 31.76 | 32.17 | 31.57 | 31.79 | 1,202,410 | -0.01(-0.03%) |
Feb 23, 2015 | 31.10 | 31.86 | 31.05 | 31.80 | 1,206,452 | +0.70(+2.27%) |
Feb 20, 2015 | 30.82 | 31.14 | 30.53 | 31.10 | 1,415,550 | +0.13(+0.43%) |
Feb 19, 2015 | 31.31 | 31.45 | 30.66 | 30.96 | 2,782,304 | -0.47(-1.50%) |
Feb 18, 2015 | 32.87 | 33.00 | 31.41 | 31.43 | 1,718,020 | -1.52(-4.62%) |
Feb 17, 2015 | 32.84 | 32.98 | 32.27 | 32.96 | 801,215 | +0.22(+0.66%) |
Feb 13, 2015 | 32.75 | 32.74 | 32.74 | 32.74 | 1,003,082 | -0.19(-0.57%) |
Feb 12, 2015 | 31.13 | 33.03 | 31.11 | 32.93 | 1,710,549 | +1.91(+6.15%) |
Feb 11, 2015 | 31.63 | 31.65 | 30.95 | 31.02 | 1,139,274 | -0.63(-1.99%) |
Feb 10, 2015 | 31.26 | 31.88 | 31.18 | 31.65 | 1,054,825 | +0.41(+1.32%) |
Feb 09, 2015 | 30.82 | 31.30 | 30.66 | 31.24 | 583,407 | +0.28(+0.91%) |
Feb 06, 2015 | 31.50 | 31.61 | 30.83 | 30.95 | 1,270,947 | -0.71(-2.23%) |
Feb 05, 2015 | 31.60 | 31.90 | 31.41 | 31.66 | 1,142,386 | -0.04(-0.12%) |
Feb 04, 2015 | 31.52 | 32.07 | 31.41 | 31.70 | 1,257,109 | +0.10(+0.33%) |
Feb 03, 2015 | 31.45 | 32.02 | 31.27 | 31.59 | 1,140,408 | +0.31(+0.99%) |
Feb 02, 2015 | 30.90 | 31.35 | 30.64 | 31.28 | 856,390 | +0.63(+2.05%) |
Jan 30, 2015 | 30.80 | 31.09 | 30.61 | 30.65 | 1,054,691 | -0.70(-2.25%) |
Jan 29, 2015 | 31.30 | 31.42 | 30.76 | 31.36 | 713,040 | +0.08(+0.24%) |
Jan 28, 2015 | 31.90 | 32.01 | 31.22 | 31.28 | 797,410 | -0.60(-1.89%) |
Jan 27, 2015 | 31.82 | 32.08 | 31.59 | 31.88 | 576,010 | -0.24(-0.73%) |
Jan 26, 2015 | 31.77 | 32.54 | 31.73 | 32.12 | 1,109,233 | +0.45(+1.42%) |
Jan 23, 2015 | 31.99 | 32.09 | 31.57 | 31.67 | 872,480 | -0.42(-1.32%) |
Jan 22, 2015 | 31.15 | 32.11 | 30.91 | 32.09 | 3,748,833 | +1.18(+3.80%) |
Jan 21, 2015 | 30.40 | 31.01 | 30.31 | 30.92 | 1,005,524 | +0.60(+1.98%) |
Jan 20, 2015 | 30.18 | 30.55 | 29.70 | 30.32 | 3,522,433 | -0.01(-0.03%) |
Jan 16, 2015 | 30.02 | 30.35 | 29.86 | 30.32 | 3,092,914 | +0.24(+0.81%) |
Jan 15, 2015 | 30.59 | 30.72 | 30.05 | 30.08 | 2,283,006 | -0.34(-1.11%) |
Jan 14, 2015 | 30.71 | 30.75 | 30.29 | 30.42 | 1,654,830 | -0.45(-1.46%) |
Jan 13, 2015 | 30.68 | 31.59 | 30.64 | 30.87 | 2,232,546 | +0.33(+1.08%) |
Jan 12, 2015 | 31.63 | 31.65 | 30.42 | 30.54 | 1,242,448 | -1.02(-3.25%) |
Jan 09, 2015 | 31.59 | 31.76 | 31.33 | 31.57 | 958,078 | +0.11(+0.36%) |
Jan 08, 2015 | 31.26 | 31.98 | 31.23 | 31.45 | 926,175 | +0.31(+1.00%) |
Jan 07, 2015 | 31.10 | 31.29 | 30.94 | 31.14 | 1,313,965 | +0.37(+1.19%) |
Jan 06, 2015 | 30.97 | 31.40 | 30.41 | 30.78 | 1,789,966 | -0.10(-0.33%) |
Jan 05, 2015 | 31.54 | 31.54 | 30.79 | 30.88 | 1,748,784 | -0.81(-2.55%) |