Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.70 | 29.90 | 29.65 | 29.78 | 6,766,626 | -0.68(-2.22%) |
Mar 30, 2015 | 30.31 | 30.48 | 30.27 | 30.45 | 3,735,663 | +0.12(+0.38%) |
Mar 27, 2015 | 30.25 | 30.36 | 30.18 | 30.34 | 4,022,779 | +0.23(+0.77%) |
Mar 26, 2015 | 30.47 | 30.53 | 30.07 | 30.11 | 5,234,539 | -0.45(-1.46%) |
Mar 25, 2015 | 30.89 | 30.97 | 30.55 | 30.55 | 3,504,361 | -0.25(-0.80%) |
Mar 24, 2015 | 31.06 | 31.11 | 30.78 | 30.80 | 3,743,598 | -0.41(-1.32%) |
Mar 23, 2015 | 31.49 | 31.25 | 30.95 | 31.21 | 5,430,613 | -0.28(-0.90%) |
Mar 20, 2015 | 31.29 | 31.67 | 31.23 | 31.49 | 5,622,186 | +0.39(+1.24%) |
Mar 19, 2015 | 31.20 | 31.22 | 30.86 | 31.11 | 4,886,562 | -0.34(-1.09%) |
Mar 18, 2015 | 30.63 | 31.51 | 30.56 | 31.45 | 7,473,052 | +0.97(+3.20%) |
Mar 17, 2015 | 30.21 | 30.56 | 30.19 | 30.47 | 4,240,517 | +0.17(+0.55%) |
Mar 16, 2015 | 30.00 | 30.37 | 30.00 | 30.31 | 5,091,677 | +0.39(+1.29%) |
Mar 13, 2015 | 29.54 | 29.96 | 29.51 | 29.92 | 6,332,406 | +0.00(+0.00%) |
Mar 12, 2015 | 29.76 | 29.97 | 29.67 | 29.92 | 6,699,182 | +0.48(+1.62%) |
Mar 11, 2015 | 29.52 | 29.59 | 29.24 | 29.44 | 6,866,306 | -0.26(-0.87%) |
Mar 10, 2015 | 30.15 | 30.16 | 29.63 | 29.70 | 6,403,354 | -0.66(-2.19%) |
Mar 09, 2015 | 30.21 | 30.39 | 30.16 | 30.36 | 3,238,329 | +0.21(+0.71%) |
Mar 06, 2015 | 30.43 | 30.51 | 30.14 | 30.15 | 4,493,301 | -0.56(-1.83%) |
Mar 05, 2015 | 30.97 | 30.99 | 30.65 | 30.71 | 3,906,824 | -0.14(-0.46%) |
Mar 04, 2015 | 30.81 | 30.96 | 30.54 | 30.85 | 4,839,128 | +0.07(+0.23%) |
Mar 03, 2015 | 30.98 | 31.04 | 30.69 | 30.78 | 4,530,346 | -0.14(-0.46%) |
Mar 02, 2015 | 30.63 | 30.95 | 30.62 | 30.93 | 4,225,531 | +0.33(+1.08%) |
Feb 27, 2015 | 30.70 | 30.79 | 30.55 | 30.60 | 5,435,114 | -0.27(-0.88%) |
Feb 26, 2015 | 30.80 | 30.95 | 30.77 | 30.87 | 5,186,954 | +0.08(+0.25%) |
Feb 25, 2015 | 30.80 | 30.90 | 30.68 | 30.79 | 7,559,794 | +0.01(+0.04%) |
Feb 24, 2015 | 30.59 | 30.83 | 30.48 | 30.78 | 6,959,203 | +0.26(+0.87%) |
Feb 23, 2015 | 30.41 | 30.64 | 30.36 | 30.51 | 3,745,153 | -0.04(-0.13%) |
Feb 20, 2015 | 30.31 | 30.55 | 30.19 | 30.55 | 3,544,797 | +0.21(+0.68%) |
Feb 19, 2015 | 30.41 | 30.49 | 30.14 | 30.34 | 4,189,380 | -0.17(-0.57%) |
Feb 18, 2015 | 30.42 | 30.57 | 30.38 | 30.52 | 5,067,856 | +0.18(+0.61%) |
Feb 17, 2015 | 30.09 | 30.42 | 29.98 | 30.33 | 6,142,467 | -0.15(-0.48%) |
Feb 13, 2015 | 30.19 | 30.48 | 30.48 | 30.48 | 9,451,658 | +1.27(+4.33%) |
Feb 12, 2015 | 29.16 | 29.25 | 28.97 | 29.22 | 5,657,749 | -0.17(-0.56%) |
Feb 11, 2015 | 29.34 | 29.42 | 29.27 | 29.38 | 3,945,390 | -0.03(-0.09%) |
Feb 10, 2015 | 29.33 | 29.44 | 29.33 | 29.41 | 5,935,861 | -0.09(-0.30%) |
Feb 09, 2015 | 29.34 | 29.57 | 29.27 | 29.50 | 9,058,358 | +0.25(+0.85%) |
Feb 06, 2015 | 29.64 | 29.64 | 29.16 | 29.25 | 9,445,214 | +0.03(+0.11%) |
Feb 05, 2015 | 29.15 | 29.26 | 28.95 | 29.22 | 8,028,544 | +0.64(+2.22%) |
Feb 04, 2015 | 28.14 | 28.70 | 28.29 | 28.58 | 9,238,983 | +0.44(+1.56%) |
Feb 03, 2015 | 28.15 | 28.17 | 27.93 | 28.14 | 7,679,482 | +0.19(+0.68%) |
Feb 02, 2015 | 28.05 | 28.05 | 27.79 | 27.95 | 5,733,540 | -0.03(-0.09%) |
Jan 30, 2015 | 28.36 | 28.37 | 27.98 | 27.98 | 4,804,248 | -0.74(-2.57%) |
Jan 29, 2015 | 28.83 | 28.83 | 28.45 | 28.71 | 4,946,200 | +0.11(+0.38%) |
Jan 28, 2015 | 28.90 | 28.97 | 28.57 | 28.61 | 5,682,451 | -0.11(-0.38%) |
Jan 27, 2015 | 28.82 | 28.85 | 28.62 | 28.71 | 6,219,474 | -0.02(-0.07%) |
Jan 26, 2015 | 28.61 | 28.85 | 28.51 | 28.73 | 5,319,647 | +0.11(+0.40%) |
Jan 23, 2015 | 28.53 | 28.77 | 28.46 | 28.62 | 4,880,215 | +0.03(+0.11%) |
Jan 22, 2015 | 28.51 | 28.76 | 28.46 | 28.59 | 7,520,382 | +0.16(+0.56%) |
Jan 21, 2015 | 28.04 | 28.47 | 27.95 | 28.43 | 7,925,797 | +0.35(+1.25%) |
Jan 20, 2015 | 28.08 | 28.12 | 27.78 | 28.08 | 6,822,016 | +0.29(+1.05%) |
Jan 16, 2015 | 27.47 | 27.79 | 27.41 | 27.79 | 4,913,725 | +0.50(+1.84%) |
Jan 15, 2015 | 27.24 | 27.41 | 27.05 | 27.28 | 6,244,542 | +0.04(+0.14%) |
Jan 14, 2015 | 27.00 | 27.26 | 26.98 | 27.24 | 5,412,987 | -0.04(-0.14%) |
Jan 13, 2015 | 27.61 | 27.71 | 27.14 | 27.28 | 5,057,341 | -0.01(-0.05%) |
Jan 12, 2015 | 27.37 | 27.44 | 27.01 | 27.30 | 7,403,195 | +0.08(+0.30%) |
Jan 09, 2015 | 27.33 | 27.39 | 27.10 | 27.21 | 5,240,403 | -0.25(-0.90%) |
Jan 08, 2015 | 27.26 | 27.55 | 27.21 | 27.46 | 8,327,363 | +0.69(+2.56%) |
Jan 07, 2015 | 26.55 | 26.86 | 26.44 | 26.77 | 9,477,320 | +0.27(+1.03%) |
Jan 06, 2015 | 26.53 | 26.75 | 26.23 | 26.50 | 10,135,185 | -0.15(-0.55%) |
Jan 05, 2015 | 26.46 | 26.71 | 26.33 | 26.65 | 11,483,053 | -0.29(-1.09%) |