Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.66 | 32.09 | 31.66 | 31.98 | 2,417,770 | +0.06(+0.20%) |
Mar 30, 2015 | 31.79 | 31.98 | 31.70 | 31.92 | 1,551,363 | +0.71(+2.27%) |
Mar 27, 2015 | 31.24 | 31.27 | 31.12 | 31.21 | 970,727 | -0.01(-0.03%) |
Mar 26, 2015 | 31.26 | 31.30 | 31.08 | 31.22 | 1,250,622 | -0.41(-1.30%) |
Mar 25, 2015 | 32.08 | 32.13 | 31.61 | 31.63 | 1,581,005 | -0.64(-1.98%) |
Mar 24, 2015 | 32.15 | 32.27 | 32.11 | 32.27 | 2,816,700 | +0.12(+0.37%) |
Mar 23, 2015 | 32.25 | 32.26 | 32.08 | 32.15 | 1,485,337 | +0.03(+0.09%) |
Mar 20, 2015 | 32.21 | 32.47 | 32.12 | 32.12 | 4,321,215 | -0.11(-0.33%) |
Mar 19, 2015 | 32.34 | 32.41 | 32.13 | 32.23 | 1,643,385 | -0.95(-2.85%) |
Mar 18, 2015 | 32.24 | 33.24 | 32.24 | 33.17 | 4,580,955 | +0.44(+1.34%) |
Mar 17, 2015 | 32.28 | 32.79 | 32.28 | 32.73 | 6,162,686 | +0.51(+1.58%) |
Mar 16, 2015 | 31.99 | 32.27 | 31.95 | 32.22 | 1,616,113 | +0.28(+0.88%) |
Mar 13, 2015 | 32.11 | 32.11 | 31.76 | 31.94 | 2,811,981 | -0.92(-2.80%) |
Mar 12, 2015 | 32.78 | 32.91 | 32.70 | 32.86 | 1,386,171 | +0.56(+1.73%) |
Mar 11, 2015 | 32.21 | 32.30 | 32.14 | 32.30 | 1,235,672 | +0.20(+0.62%) |
Mar 10, 2015 | 32.25 | 32.26 | 32.09 | 32.10 | 1,098,608 | -0.40(-1.23%) |
Mar 09, 2015 | 32.62 | 32.63 | 32.48 | 32.50 | 1,014,783 | -0.30(-0.91%) |
Mar 06, 2015 | 33.03 | 33.04 | 32.73 | 32.80 | 1,132,906 | -0.54(-1.62%) |
Mar 05, 2015 | 33.39 | 33.45 | 33.23 | 33.34 | 1,208,360 | -0.01(-0.03%) |
Mar 04, 2015 | 33.33 | 33.44 | 33.11 | 33.35 | 2,320,842 | -0.27(-0.80%) |
Mar 03, 2015 | 33.58 | 33.64 | 33.50 | 33.62 | 3,269,175 | +0.10(+0.30%) |
Mar 02, 2015 | 33.25 | 33.55 | 33.22 | 33.52 | 3,075,027 | +0.05(+0.15%) |
Feb 27, 2015 | 33.28 | 33.55 | 33.16 | 33.47 | 3,432,574 | +0.71(+2.17%) |
Feb 26, 2015 | 32.80 | 32.86 | 32.68 | 32.76 | 1,870,300 | -0.23(-0.70%) |
Feb 25, 2015 | 32.84 | 33.03 | 32.80 | 32.99 | 1,759,073 | +0.08(+0.24%) |
Feb 24, 2015 | 32.68 | 32.95 | 32.57 | 32.91 | 949,597 | +0.31(+0.95%) |
Feb 23, 2015 | 32.67 | 32.67 | 32.53 | 32.60 | 918,097 | -0.54(-1.63%) |
Feb 20, 2015 | 32.87 | 33.21 | 32.78 | 33.14 | 372,930 | -0.08(-0.24%) |
Feb 19, 2015 | 33.25 | 33.29 | 33.12 | 33.22 | 363,124 | +0.09(+0.27%) |
Feb 18, 2015 | 32.98 | 33.18 | 32.86 | 33.13 | 533,670 | +0.30(+0.91%) |
Feb 17, 2015 | 32.83 | 32.89 | 32.67 | 32.83 | 458,580 | -0.12(-0.36%) |
Feb 13, 2015 | 32.80 | 32.95 | 32.95 | 32.95 | 831,900 | +0.33(+1.00%) |
Feb 12, 2015 | 32.40 | 32.64 | 32.34 | 32.62 | 1,151,902 | +0.55(+1.70%) |
Feb 11, 2015 | 31.94 | 32.13 | 31.83 | 32.08 | 1,531,433 | +0.12(+0.38%) |
Feb 10, 2015 | 31.76 | 31.98 | 31.68 | 31.96 | 431,809 | +0.25(+0.79%) |
Feb 09, 2015 | 31.88 | 31.88 | 31.63 | 31.71 | 1,341,851 | -0.47(-1.46%) |
Feb 06, 2015 | 32.33 | 32.38 | 32.16 | 32.18 | 604,569 | -0.28(-0.86%) |
Feb 05, 2015 | 32.46 | 32.47 | 32.35 | 32.46 | 1,267,114 | +0.06(+0.19%) |
Feb 04, 2015 | 32.53 | 32.57 | 32.37 | 32.40 | 905,164 | -0.32(-0.98%) |
Feb 03, 2015 | 32.54 | 32.80 | 32.53 | 32.72 | 905,826 | -0.05(-0.15%) |
Feb 02, 2015 | 32.69 | 32.80 | 32.46 | 32.77 | 703,146 | +0.66(+2.07%) |
Jan 30, 2015 | 32.69 | 32.69 | 32.08 | 32.11 | 1,191,533 | -1.07(-3.22%) |
Jan 29, 2015 | 33.23 | 33.23 | 32.87 | 33.17 | 833,895 | +0.23(+0.71%) |
Jan 28, 2015 | 33.26 | 33.31 | 32.90 | 32.94 | 1,502,314 | -0.14(-0.42%) |
Jan 27, 2015 | 32.97 | 33.15 | 32.90 | 33.08 | 1,823,804 | -0.14(-0.42%) |
Jan 26, 2015 | 33.12 | 33.25 | 33.02 | 33.22 | 2,269,571 | +0.17(+0.51%) |
Jan 23, 2015 | 33.28 | 33.28 | 32.95 | 33.05 | 1,982,156 | -0.23(-0.69%) |
Jan 22, 2015 | 32.86 | 33.41 | 32.76 | 33.28 | 4,687,695 | +0.44(+1.32%) |
Jan 21, 2015 | 32.62 | 32.87 | 32.53 | 32.84 | 2,297,928 | +0.48(+1.50%) |
Jan 20, 2015 | 32.40 | 32.60 | 32.25 | 32.36 | 2,566,425 | +0.14(+0.44%) |
Jan 16, 2015 | 31.70 | 32.23 | 31.66 | 32.22 | 1,333,040 | +0.63(+1.99%) |
Jan 15, 2015 | 31.54 | 31.76 | 31.45 | 31.59 | 5,702,645 | +1.03(+3.37%) |
Jan 14, 2015 | 30.48 | 30.61 | 30.34 | 30.56 | 844,229 | -0.09(-0.29%) |
Jan 13, 2015 | 30.94 | 31.01 | 30.49 | 30.65 | 1,642,704 | -0.04(-0.13%) |
Jan 12, 2015 | 30.84 | 30.85 | 30.60 | 30.69 | 635,135 | +0.19(+0.62%) |
Jan 09, 2015 | 30.70 | 30.71 | 30.37 | 30.50 | 459,622 | +0.15(+0.49%) |
Jan 08, 2015 | 30.24 | 30.42 | 30.19 | 30.35 | 478,494 | +0.79(+2.67%) |
Jan 07, 2015 | 29.37 | 29.58 | 29.26 | 29.56 | 537,262 | +0.57(+1.97%) |
Jan 06, 2015 | 29.23 | 29.34 | 28.84 | 28.99 | 812,582 | -0.91(-3.04%) |
Jan 05, 2015 | 30.25 | 30.25 | 29.84 | 29.90 | 431,281 | -0.49(-1.61%) |