Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.01 | 31.59 | 30.90 | 31.18 | 3,788,596 | +0.14(+0.46%) |
Mar 30, 2015 | 30.91 | 31.20 | 30.79 | 31.03 | 2,984,991 | +0.21(+0.68%) |
Mar 27, 2015 | 30.51 | 30.84 | 30.46 | 30.82 | 3,633,523 | +0.32(+1.04%) |
Mar 26, 2015 | 30.55 | 30.65 | 30.19 | 30.51 | 3,579,733 | -0.07(-0.24%) |
Mar 25, 2015 | 31.03 | 31.15 | 30.56 | 30.58 | 4,395,940 | -0.50(-1.62%) |
Mar 24, 2015 | 31.10 | 31.47 | 31.03 | 31.08 | 6,595,909 | -0.18(-0.58%) |
Mar 23, 2015 | 30.94 | 31.50 | 30.94 | 31.26 | 4,929,964 | +0.21(+0.67%) |
Mar 20, 2015 | 30.85 | 31.24 | 30.68 | 31.05 | 9,212,861 | +0.28(+0.91%) |
Mar 19, 2015 | 30.22 | 30.94 | 30.22 | 30.77 | 7,163,027 | +0.32(+1.04%) |
Mar 18, 2015 | 29.59 | 30.56 | 29.43 | 30.46 | 7,176,165 | +0.76(+2.54%) |
Mar 17, 2015 | 29.66 | 29.77 | 29.48 | 29.70 | 3,151,427 | +0.01(+0.02%) |
Mar 16, 2015 | 29.59 | 29.88 | 29.51 | 29.69 | 4,550,770 | +0.10(+0.34%) |
Mar 13, 2015 | 29.80 | 29.82 | 29.41 | 29.59 | 4,319,640 | -0.21(-0.70%) |
Mar 12, 2015 | 29.33 | 29.84 | 29.25 | 29.80 | 4,169,023 | +0.41(+1.40%) |
Mar 11, 2015 | 29.36 | 29.71 | 29.20 | 29.39 | 5,397,447 | -0.01(-0.05%) |
Mar 10, 2015 | 29.25 | 29.51 | 29.01 | 29.41 | 4,308,677 | +0.06(+0.22%) |
Mar 09, 2015 | 29.28 | 29.46 | 29.07 | 29.34 | 4,026,129 | +0.04(+0.15%) |
Mar 06, 2015 | 29.38 | 29.66 | 29.22 | 29.30 | 6,360,464 | -0.51(-1.71%) |
Mar 05, 2015 | 30.21 | 30.27 | 29.69 | 29.81 | 5,456,002 | -0.43(-1.43%) |
Mar 04, 2015 | 30.33 | 30.20 | 30.00 | 30.24 | 4,437,331 | +0.04(+0.12%) |
Mar 03, 2015 | 30.37 | 30.43 | 30.00 | 30.20 | 7,845,179 | +0.41(+1.38%) |
Mar 02, 2015 | 29.70 | 29.90 | 29.48 | 29.79 | 7,448,476 | -0.14(-0.46%) |
Feb 27, 2015 | 29.79 | 30.36 | 29.56 | 29.93 | 17,148,094 | +0.89(+3.05%) |
Feb 26, 2015 | 29.03 | 29.15 | 28.79 | 29.05 | 8,363,978 | +0.06(+0.20%) |
Feb 25, 2015 | 28.84 | 29.15 | 28.74 | 28.99 | 9,046,149 | +0.24(+0.85%) |
Feb 24, 2015 | 28.96 | 29.05 | 28.56 | 28.74 | 6,347,900 | -0.25(-0.87%) |
Feb 23, 2015 | 29.61 | 29.69 | 28.93 | 29.00 | 8,062,452 | -0.50(-1.71%) |
Feb 20, 2015 | 29.61 | 29.68 | 29.31 | 29.50 | 5,037,070 | -0.05(-0.17%) |
Feb 19, 2015 | 29.29 | 29.60 | 29.29 | 29.55 | 4,551,533 | +0.30(+1.03%) |
Feb 18, 2015 | 29.44 | 29.46 | 29.07 | 29.25 | 4,054,625 | -0.19(-0.64%) |
Feb 17, 2015 | 29.54 | 29.64 | 29.07 | 29.43 | 5,582,724 | -0.21(-0.70%) |
Feb 13, 2015 | 29.46 | 29.64 | 29.64 | 29.64 | 5,498,529 | -0.27(-0.89%) |
Feb 12, 2015 | 29.87 | 30.05 | 29.54 | 29.91 | 6,091,707 | +0.24(+0.80%) |
Feb 11, 2015 | 29.38 | 29.84 | 29.23 | 29.67 | 5,541,141 | +0.33(+1.13%) |
Feb 10, 2015 | 29.67 | 29.81 | 29.04 | 29.34 | 8,632,051 | -0.23(-0.78%) |
Feb 09, 2015 | 29.84 | 30.08 | 29.50 | 29.57 | 5,475,693 | -0.50(-1.65%) |
Feb 06, 2015 | 30.08 | 30.31 | 29.78 | 30.07 | 4,380,627 | +0.21(+0.70%) |
Feb 05, 2015 | 30.39 | 30.54 | 29.84 | 29.86 | 6,228,994 | -0.50(-1.64%) |
Feb 04, 2015 | 30.14 | 30.58 | 30.10 | 30.36 | 3,661,183 | -0.01(-0.02%) |
Feb 03, 2015 | 29.87 | 30.43 | 29.77 | 30.36 | 6,371,693 | +0.73(+2.48%) |
Feb 02, 2015 | 29.63 | 29.77 | 28.95 | 29.63 | 5,033,092 | -0.01(-0.02%) |
Jan 30, 2015 | 30.21 | 30.40 | 29.61 | 29.64 | 6,602,692 | -0.80(-2.62%) |
Jan 29, 2015 | 30.41 | 30.65 | 30.13 | 30.43 | 5,535,800 | +0.00(+0.00%) |
Jan 28, 2015 | 30.78 | 30.88 | 30.37 | 30.43 | 4,409,908 | -0.22(-0.70%) |
Jan 27, 2015 | 30.23 | 30.74 | 30.13 | 30.65 | 3,093,149 | +0.17(+0.54%) |
Jan 26, 2015 | 30.28 | 30.60 | 30.13 | 30.49 | 2,693,600 | +0.12(+0.40%) |
Jan 23, 2015 | 30.31 | 30.57 | 30.28 | 30.36 | 3,110,937 | +0.06(+0.21%) |
Jan 22, 2015 | 29.69 | 30.40 | 29.65 | 30.30 | 3,481,886 | +0.65(+2.21%) |
Jan 21, 2015 | 29.06 | 29.72 | 29.01 | 29.64 | 4,265,681 | +0.56(+1.93%) |
Jan 20, 2015 | 29.28 | 29.48 | 28.77 | 29.08 | 5,673,701 | -0.06(-0.20%) |
Jan 16, 2015 | 28.79 | 29.15 | 28.26 | 29.14 | 8,602,660 | +0.14(+0.47%) |
Jan 15, 2015 | 29.84 | 30.00 | 28.97 | 29.00 | 5,691,497 | -0.71(-2.37%) |
Jan 14, 2015 | 29.58 | 29.93 | 29.43 | 29.71 | 4,838,961 | -0.22(-0.72%) |
Jan 13, 2015 | 30.49 | 30.78 | 29.87 | 29.92 | 4,690,901 | -0.47(-1.56%) |
Jan 12, 2015 | 30.38 | 30.51 | 30.20 | 30.40 | 3,869,884 | +0.17(+0.55%) |
Jan 09, 2015 | 30.92 | 30.93 | 30.13 | 30.23 | 5,308,815 | -0.78(-2.51%) |
Jan 08, 2015 | 31.51 | 31.55 | 30.74 | 31.01 | 10,801,959 | -0.36(-1.15%) |
Jan 07, 2015 | 30.42 | 31.40 | 30.15 | 31.37 | 7,227,352 | +1.45(+4.83%) |
Jan 06, 2015 | 30.31 | 30.60 | 29.66 | 29.92 | 5,903,013 | -0.40(-1.33%) |
Jan 05, 2015 | 30.54 | 30.69 | 30.14 | 30.33 | 5,837,850 | +0.19(+0.64%) |