Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.94 | 30.15 | 29.89 | 29.97 | 2,745,996 | -0.43(-1.42%) |
Mar 30, 2015 | 30.42 | 30.52 | 30.39 | 30.40 | 3,120,057 | +0.11(+0.36%) |
Mar 27, 2015 | 30.12 | 30.38 | 29.99 | 30.29 | 2,624,405 | +0.15(+0.49%) |
Mar 26, 2015 | 30.14 | 30.25 | 29.81 | 30.14 | 3,101,014 | -0.26(-0.86%) |
Mar 25, 2015 | 30.68 | 30.74 | 30.38 | 30.41 | 4,284,076 | -0.22(-0.71%) |
Mar 24, 2015 | 30.67 | 30.82 | 30.57 | 30.62 | 2,707,415 | +0.15(+0.51%) |
Mar 23, 2015 | 30.48 | 30.62 | 30.32 | 30.47 | 4,104,951 | +0.14(+0.46%) |
Mar 20, 2015 | 30.24 | 30.59 | 30.08 | 30.33 | 8,579,952 | +0.88(+3.00%) |
Mar 19, 2015 | 29.45 | 29.55 | 29.30 | 29.45 | 3,031,023 | -0.45(-1.50%) |
Mar 18, 2015 | 29.33 | 30.02 | 29.25 | 29.89 | 6,914,238 | +0.47(+1.60%) |
Mar 17, 2015 | 29.40 | 29.48 | 29.25 | 29.42 | 4,685,406 | -0.13(-0.44%) |
Mar 16, 2015 | 29.40 | 29.65 | 29.39 | 29.55 | 2,281,622 | +0.51(+1.75%) |
Mar 13, 2015 | 28.99 | 29.08 | 28.80 | 29.05 | 3,702,265 | -0.21(-0.71%) |
Mar 12, 2015 | 29.17 | 29.26 | 29.05 | 29.25 | 3,224,254 | +0.22(+0.77%) |
Mar 11, 2015 | 28.94 | 29.19 | 28.82 | 29.03 | 5,097,191 | +0.21(+0.72%) |
Mar 10, 2015 | 28.95 | 29.04 | 28.77 | 28.82 | 5,988,392 | -0.74(-2.50%) |
Mar 09, 2015 | 29.52 | 29.64 | 29.45 | 29.56 | 2,245,055 | +0.12(+0.42%) |
Mar 06, 2015 | 29.72 | 29.79 | 29.40 | 29.44 | 4,427,126 | -0.62(-2.08%) |
Mar 05, 2015 | 30.07 | 30.19 | 29.97 | 30.06 | 2,420,585 | +0.08(+0.28%) |
Mar 04, 2015 | 29.91 | 29.98 | 29.69 | 29.98 | 2,748,205 | -0.06(-0.21%) |
Mar 03, 2015 | 30.19 | 30.19 | 29.97 | 30.04 | 1,963,316 | -0.29(-0.97%) |
Mar 02, 2015 | 30.36 | 30.38 | 30.19 | 30.33 | 2,154,604 | +0.06(+0.20%) |
Feb 27, 2015 | 30.23 | 30.44 | 30.09 | 30.27 | 1,574,078 | +0.12(+0.38%) |
Feb 26, 2015 | 30.15 | 30.27 | 30.08 | 30.16 | 3,796,827 | -0.18(-0.58%) |
Feb 25, 2015 | 30.28 | 30.39 | 30.19 | 30.33 | 3,317,988 | -0.04(-0.13%) |
Feb 24, 2015 | 30.10 | 30.43 | 30.01 | 30.37 | 5,806,161 | +0.35(+1.16%) |
Feb 23, 2015 | 29.99 | 30.13 | 29.95 | 30.02 | 3,421,097 | -0.21(-0.69%) |
Feb 20, 2015 | 29.51 | 30.39 | 29.44 | 30.23 | 5,547,168 | +0.45(+1.53%) |
Feb 19, 2015 | 29.79 | 29.96 | 29.72 | 29.78 | 2,336,197 | +0.00(+0.00%) |
Feb 18, 2015 | 29.68 | 29.89 | 29.56 | 29.78 | 2,855,931 | +0.03(+0.10%) |
Feb 17, 2015 | 29.62 | 29.79 | 29.32 | 29.75 | 2,486,580 | +0.06(+0.21%) |
Feb 13, 2015 | 29.68 | 29.69 | 29.69 | 29.69 | 3,393,912 | +0.13(+0.44%) |
Feb 12, 2015 | 29.30 | 29.57 | 29.30 | 29.55 | 5,779,270 | +0.78(+2.71%) |
Feb 11, 2015 | 28.79 | 28.86 | 28.59 | 28.78 | 2,483,234 | -0.19(-0.64%) |
Feb 10, 2015 | 28.90 | 29.03 | 28.70 | 28.96 | 3,096,217 | +0.41(+1.43%) |
Feb 09, 2015 | 28.34 | 28.65 | 28.34 | 28.55 | 3,724,043 | -0.25(-0.86%) |
Feb 06, 2015 | 29.08 | 29.17 | 28.71 | 28.80 | 2,840,211 | -0.72(-2.43%) |
Feb 05, 2015 | 29.28 | 29.57 | 29.15 | 29.52 | 2,791,421 | +0.49(+1.67%) |
Feb 04, 2015 | 29.26 | 29.45 | 28.95 | 29.03 | 3,778,823 | -0.63(-2.13%) |
Feb 03, 2015 | 29.39 | 29.74 | 29.35 | 29.66 | 3,036,984 | +0.71(+2.45%) |
Feb 02, 2015 | 28.57 | 29.01 | 28.51 | 28.95 | 2,748,153 | +0.51(+1.79%) |
Jan 30, 2015 | 28.63 | 28.72 | 28.37 | 28.44 | 2,444,611 | -0.55(-1.89%) |
Jan 29, 2015 | 28.71 | 29.03 | 28.64 | 28.99 | 3,546,132 | +0.77(+2.73%) |
Jan 28, 2015 | 28.75 | 28.87 | 28.18 | 28.22 | 3,508,333 | -0.70(-2.43%) |
Jan 27, 2015 | 28.82 | 29.00 | 28.73 | 28.92 | 3,302,805 | -0.09(-0.32%) |
Jan 26, 2015 | 28.85 | 29.15 | 28.73 | 29.01 | 5,171,851 | +0.53(+1.87%) |
Jan 23, 2015 | 28.57 | 28.78 | 28.48 | 28.48 | 5,081,497 | -0.22(-0.75%) |
Jan 22, 2015 | 28.48 | 28.83 | 28.38 | 28.70 | 7,446,553 | +0.12(+0.40%) |
Jan 21, 2015 | 28.16 | 28.58 | 28.13 | 28.58 | 4,980,145 | +0.28(+0.98%) |
Jan 20, 2015 | 28.34 | 28.37 | 28.15 | 28.31 | 3,775,724 | +0.24(+0.85%) |
Jan 16, 2015 | 27.61 | 28.17 | 27.57 | 28.07 | 7,781,837 | +0.59(+2.16%) |
Jan 15, 2015 | 27.64 | 27.73 | 27.39 | 27.47 | 4,017,509 | -0.07(-0.25%) |
Jan 14, 2015 | 27.46 | 27.68 | 27.32 | 27.54 | 3,679,903 | +0.08(+0.31%) |
Jan 13, 2015 | 27.73 | 27.84 | 27.18 | 27.46 | 3,981,980 | +0.13(+0.48%) |
Jan 12, 2015 | 27.37 | 27.50 | 27.00 | 27.33 | 2,690,371 | +0.14(+0.51%) |
Jan 09, 2015 | 27.46 | 27.48 | 26.89 | 27.19 | 2,569,974 | -0.42(-1.51%) |
Jan 08, 2015 | 27.37 | 27.86 | 27.34 | 27.60 | 3,222,553 | +0.41(+1.50%) |
Jan 07, 2015 | 27.06 | 27.27 | 26.80 | 27.20 | 3,498,950 | +0.32(+1.18%) |
Jan 06, 2015 | 27.24 | 27.42 | 26.81 | 26.88 | 3,018,985 | -0.31(-1.13%) |
Jan 05, 2015 | 27.59 | 27.59 | 27.05 | 27.19 | 3,725,296 | -1.21(-4.26%) |