Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.83 | 31.19 | 30.82 | 30.93 | 1,946,070 | -0.82(-2.57%) |
Mar 30, 2015 | 31.54 | 31.84 | 31.53 | 31.74 | 1,029,549 | +0.22(+0.71%) |
Mar 27, 2015 | 31.24 | 31.56 | 31.22 | 31.52 | 855,406 | +0.10(+0.33%) |
Mar 26, 2015 | 31.45 | 31.51 | 31.19 | 31.42 | 1,237,171 | -0.26(-0.82%) |
Mar 25, 2015 | 32.11 | 32.14 | 31.68 | 31.68 | 1,149,793 | -0.26(-0.81%) |
Mar 24, 2015 | 32.20 | 32.26 | 31.92 | 31.94 | 1,287,904 | -0.16(-0.51%) |
Mar 23, 2015 | 32.05 | 32.25 | 32.00 | 32.10 | 1,085,997 | +0.04(+0.12%) |
Mar 20, 2015 | 31.97 | 32.19 | 31.87 | 32.06 | 1,909,629 | +0.53(+1.67%) |
Mar 19, 2015 | 31.74 | 31.81 | 31.50 | 31.54 | 1,821,132 | -0.79(-2.45%) |
Mar 18, 2015 | 31.67 | 32.45 | 31.59 | 32.33 | 2,043,865 | +0.80(+2.54%) |
Mar 17, 2015 | 31.46 | 31.59 | 31.30 | 31.53 | 963,659 | -0.13(-0.40%) |
Mar 16, 2015 | 31.52 | 31.77 | 31.51 | 31.65 | 1,061,617 | +0.47(+1.50%) |
Mar 13, 2015 | 30.93 | 31.21 | 30.91 | 31.19 | 1,592,844 | -0.03(-0.10%) |
Mar 12, 2015 | 31.29 | 31.40 | 31.08 | 31.22 | 1,491,535 | +0.01(+0.05%) |
Mar 11, 2015 | 31.32 | 31.35 | 31.13 | 31.20 | 1,599,622 | -0.04(-0.12%) |
Mar 10, 2015 | 31.52 | 31.57 | 31.24 | 31.24 | 1,549,041 | -0.44(-1.40%) |
Mar 09, 2015 | 31.79 | 31.82 | 31.56 | 31.68 | 1,252,948 | -0.21(-0.67%) |
Mar 06, 2015 | 32.42 | 32.44 | 31.85 | 31.90 | 1,195,851 | -0.93(-2.85%) |
Mar 05, 2015 | 32.83 | 32.90 | 32.75 | 32.83 | 1,324,695 | +0.42(+1.28%) |
Mar 04, 2015 | 32.51 | 32.59 | 32.32 | 32.42 | 2,658,740 | -0.24(-0.75%) |
Mar 03, 2015 | 32.89 | 32.91 | 32.62 | 32.66 | 2,023,336 | -0.11(-0.34%) |
Mar 02, 2015 | 32.83 | 32.88 | 32.66 | 32.77 | 1,737,070 | +0.07(+0.20%) |
Feb 27, 2015 | 32.63 | 32.90 | 32.61 | 32.71 | 2,336,840 | +0.04(+0.14%) |
Feb 26, 2015 | 32.42 | 32.75 | 32.42 | 32.66 | 2,591,031 | +0.05(+0.16%) |
Feb 25, 2015 | 32.73 | 32.64 | 32.38 | 32.61 | 1,897,346 | -0.12(-0.36%) |
Feb 24, 2015 | 32.68 | 32.82 | 32.47 | 32.73 | 2,010,539 | +0.22(+0.66%) |
Feb 23, 2015 | 32.31 | 32.56 | 32.23 | 32.51 | 3,641,281 | +0.38(+1.18%) |
Feb 20, 2015 | 31.74 | 32.22 | 31.68 | 32.14 | 2,584,985 | +0.06(+0.18%) |
Feb 19, 2015 | 32.08 | 32.25 | 32.00 | 32.08 | 1,766,615 | +0.17(+0.53%) |
Feb 18, 2015 | 31.62 | 31.99 | 31.59 | 31.91 | 1,473,456 | -0.11(-0.35%) |
Feb 17, 2015 | 31.91 | 32.09 | 31.64 | 32.02 | 1,542,258 | +0.11(+0.35%) |
Feb 13, 2015 | 31.97 | 31.91 | 31.91 | 31.91 | 1,330,575 | -0.13(-0.39%) |
Feb 12, 2015 | 31.74 | 32.06 | 31.74 | 32.03 | 1,578,353 | +0.19(+0.61%) |
Feb 11, 2015 | 31.85 | 31.94 | 31.69 | 31.84 | 832,694 | +0.00(+0.00%) |
Feb 10, 2015 | 31.72 | 31.93 | 31.57 | 31.84 | 1,053,234 | +0.15(+0.47%) |
Feb 09, 2015 | 31.28 | 31.78 | 31.28 | 31.69 | 1,287,626 | +0.05(+0.16%) |
Feb 06, 2015 | 31.79 | 31.87 | 31.52 | 31.64 | 1,377,051 | -0.64(-1.98%) |
Feb 05, 2015 | 32.05 | 32.28 | 32.02 | 32.28 | 2,223,682 | +0.13(+0.42%) |
Feb 04, 2015 | 32.09 | 32.30 | 32.00 | 32.14 | 2,918,441 | -0.17(-0.53%) |
Feb 03, 2015 | 32.16 | 32.34 | 32.09 | 32.31 | 2,358,590 | +0.02(+0.07%) |
Feb 02, 2015 | 32.06 | 32.33 | 31.93 | 32.29 | 1,356,343 | -0.07(-0.20%) |
Jan 30, 2015 | 32.56 | 32.59 | 32.29 | 32.36 | 2,817,616 | -0.52(-1.57%) |
Jan 29, 2015 | 32.79 | 32.89 | 32.59 | 32.87 | 2,514,095 | +0.87(+2.71%) |
Jan 28, 2015 | 32.39 | 32.41 | 31.99 | 32.00 | 1,742,029 | -0.31(-0.96%) |
Jan 27, 2015 | 32.09 | 32.42 | 32.09 | 32.31 | 2,212,463 | +0.23(+0.71%) |
Jan 26, 2015 | 31.28 | 32.11 | 31.54 | 32.09 | 5,765,175 | +0.80(+2.56%) |
Jan 23, 2015 | 31.40 | 31.58 | 31.26 | 31.28 | 2,006,168 | +0.37(+1.19%) |
Jan 22, 2015 | 30.42 | 31.01 | 30.41 | 30.92 | 4,563,928 | +0.00(+0.00%) |
Jan 21, 2015 | 30.53 | 30.94 | 30.41 | 30.92 | 3,429,354 | +0.47(+1.55%) |
Jan 20, 2015 | 30.36 | 30.53 | 30.21 | 30.44 | 2,510,002 | -0.30(-0.98%) |
Jan 16, 2015 | 30.72 | 30.79 | 30.41 | 30.75 | 1,552,695 | +0.35(+1.16%) |
Jan 15, 2015 | 30.12 | 30.55 | 30.12 | 30.39 | 1,566,841 | +0.27(+0.90%) |
Jan 14, 2015 | 30.05 | 30.21 | 29.92 | 30.12 | 1,770,953 | +0.22(+0.74%) |
Jan 13, 2015 | 30.20 | 30.24 | 29.68 | 29.90 | 1,511,485 | +0.13(+0.42%) |
Jan 12, 2015 | 29.76 | 29.89 | 29.52 | 29.77 | 1,528,385 | +0.45(+1.53%) |
Jan 09, 2015 | 29.52 | 29.54 | 29.15 | 29.33 | 1,415,917 | -0.24(-0.82%) |
Jan 08, 2015 | 29.33 | 29.68 | 29.33 | 29.57 | 1,532,689 | +0.54(+1.85%) |
Jan 07, 2015 | 28.77 | 29.07 | 28.70 | 29.03 | 1,450,010 | +0.31(+1.08%) |
Jan 06, 2015 | 28.89 | 29.09 | 28.61 | 28.72 | 1,924,156 | -0.15(-0.51%) |
Jan 05, 2015 | 28.95 | 29.05 | 28.73 | 28.87 | 1,830,416 | -0.55(-1.88%) |