Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.35 | 34.41 | 34.04 | 34.14 | 4,305,022 | -0.45(-1.30%) |
Mar 30, 2015 | 34.37 | 34.68 | 34.30 | 34.59 | 2,250,099 | +0.34(+1.00%) |
Mar 27, 2015 | 34.32 | 34.39 | 34.10 | 34.25 | 2,999,579 | -0.14(-0.40%) |
Mar 26, 2015 | 34.38 | 34.51 | 34.21 | 34.39 | 2,925,869 | -0.07(-0.21%) |
Mar 25, 2015 | 34.95 | 35.07 | 34.46 | 34.46 | 2,830,013 | -0.49(-1.40%) |
Mar 24, 2015 | 35.10 | 35.28 | 34.93 | 34.95 | 3,163,048 | -0.15(-0.42%) |
Mar 23, 2015 | 35.19 | 35.45 | 35.10 | 35.10 | 3,038,681 | -0.09(-0.26%) |
Mar 20, 2015 | 34.80 | 35.21 | 34.79 | 35.19 | 5,372,406 | +0.43(+1.25%) |
Mar 19, 2015 | 34.87 | 34.92 | 34.59 | 34.75 | 3,011,168 | -0.24(-0.70%) |
Mar 18, 2015 | 34.70 | 35.20 | 34.59 | 35.00 | 4,244,250 | +0.29(+0.82%) |
Mar 17, 2015 | 34.68 | 34.88 | 34.51 | 34.71 | 3,989,605 | -0.14(-0.40%) |
Mar 16, 2015 | 34.45 | 34.95 | 34.39 | 34.85 | 4,775,924 | +0.52(+1.52%) |
Mar 13, 2015 | 34.40 | 34.79 | 34.08 | 34.33 | 6,973,567 | -0.17(-0.50%) |
Mar 12, 2015 | 33.89 | 34.50 | 33.89 | 34.50 | 3,092,391 | +0.78(+2.30%) |
Mar 11, 2015 | 33.45 | 33.91 | 33.39 | 33.73 | 4,486,419 | +0.51(+1.52%) |
Mar 10, 2015 | 33.47 | 33.52 | 33.00 | 33.22 | 6,666,787 | -0.56(-1.67%) |
Mar 09, 2015 | 33.46 | 33.82 | 33.36 | 33.78 | 2,636,048 | +0.30(+0.90%) |
Mar 06, 2015 | 33.45 | 34.16 | 33.31 | 33.48 | 3,990,344 | +0.02(+0.05%) |
Mar 05, 2015 | 33.19 | 33.55 | 33.15 | 33.46 | 2,997,184 | +0.38(+1.16%) |
Mar 04, 2015 | 33.15 | 33.53 | 32.95 | 33.08 | 4,415,937 | -0.45(-1.33%) |
Mar 03, 2015 | 33.35 | 33.56 | 33.33 | 33.53 | 2,087,681 | -0.01(-0.02%) |
Mar 02, 2015 | 33.29 | 33.56 | 33.13 | 33.54 | 3,499,791 | +0.24(+0.73%) |
Feb 27, 2015 | 33.32 | 33.42 | 33.08 | 33.29 | 4,589,208 | -0.02(-0.07%) |
Feb 26, 2015 | 33.28 | 33.45 | 33.16 | 33.32 | 3,516,695 | -0.02(-0.05%) |
Feb 25, 2015 | 33.49 | 33.64 | 33.32 | 33.33 | 3,072,069 | -0.25(-0.75%) |
Feb 24, 2015 | 33.42 | 33.66 | 33.41 | 33.58 | 2,862,048 | +0.13(+0.39%) |
Feb 23, 2015 | 33.69 | 33.70 | 33.32 | 33.45 | 2,001,514 | -0.25(-0.75%) |
Feb 20, 2015 | 33.52 | 33.78 | 33.21 | 33.71 | 4,973,784 | +0.03(+0.10%) |
Feb 19, 2015 | 33.35 | 33.73 | 33.33 | 33.67 | 2,467,283 | +0.20(+0.58%) |
Feb 18, 2015 | 33.61 | 33.73 | 33.39 | 33.48 | 2,820,805 | -0.28(-0.82%) |
Feb 17, 2015 | 33.46 | 33.95 | 33.41 | 33.75 | 2,602,226 | +0.21(+0.63%) |
Feb 13, 2015 | 33.32 | 33.54 | 33.54 | 33.54 | 2,597,387 | +0.15(+0.46%) |
Feb 12, 2015 | 33.06 | 33.41 | 33.01 | 33.39 | 2,454,396 | +0.43(+1.31%) |
Feb 11, 2015 | 32.98 | 33.06 | 32.71 | 32.96 | 2,405,067 | -0.03(-0.10%) |
Feb 10, 2015 | 33.11 | 33.19 | 32.69 | 32.99 | 2,333,649 | +0.18(+0.54%) |
Feb 09, 2015 | 32.52 | 32.89 | 32.51 | 32.81 | 2,656,582 | +0.07(+0.22%) |
Feb 06, 2015 | 32.76 | 33.12 | 32.67 | 32.74 | 4,630,540 | +0.22(+0.67%) |
Feb 05, 2015 | 32.26 | 32.66 | 32.12 | 32.52 | 4,950,933 | +0.21(+0.65%) |
Feb 04, 2015 | 32.22 | 32.78 | 32.14 | 32.31 | 5,787,240 | +0.10(+0.30%) |
Feb 03, 2015 | 32.22 | 32.47 | 31.61 | 32.21 | 15,082,323 | +0.06(+0.18%) |
Feb 02, 2015 | 31.64 | 32.28 | 31.41 | 32.15 | 6,365,165 | +0.54(+1.70%) |
Jan 30, 2015 | 31.80 | 32.34 | 31.60 | 31.62 | 5,635,281 | -0.54(-1.69%) |
Jan 29, 2015 | 31.97 | 32.29 | 31.83 | 32.16 | 3,718,457 | +0.24(+0.74%) |
Jan 28, 2015 | 32.69 | 32.72 | 31.92 | 31.93 | 4,739,299 | -0.53(-1.63%) |
Jan 27, 2015 | 32.13 | 32.66 | 32.04 | 32.45 | 3,346,056 | -0.10(-0.30%) |
Jan 26, 2015 | 32.49 | 32.63 | 32.41 | 32.55 | 3,810,717 | -0.07(-0.22%) |
Jan 23, 2015 | 33.02 | 33.14 | 32.60 | 32.62 | 2,580,601 | -0.40(-1.21%) |
Jan 22, 2015 | 32.49 | 33.11 | 32.22 | 33.02 | 5,195,809 | +0.76(+2.34%) |
Jan 21, 2015 | 32.19 | 32.52 | 31.97 | 32.27 | 3,994,941 | -0.01(-0.03%) |
Jan 20, 2015 | 32.67 | 32.78 | 32.15 | 32.28 | 4,034,932 | -0.20(-0.63%) |
Jan 16, 2015 | 32.09 | 32.52 | 32.06 | 32.48 | 5,397,107 | +0.31(+0.96%) |
Jan 15, 2015 | 32.37 | 32.76 | 32.13 | 32.17 | 4,716,175 | -0.17(-0.53%) |
Jan 14, 2015 | 32.35 | 32.47 | 31.88 | 32.34 | 4,388,014 | -0.50(-1.53%) |
Jan 13, 2015 | 33.04 | 33.30 | 32.53 | 32.84 | 4,194,900 | +0.08(+0.25%) |
Jan 12, 2015 | 33.11 | 33.14 | 32.54 | 32.76 | 3,490,058 | -0.30(-0.91%) |
Jan 09, 2015 | 33.40 | 33.51 | 32.95 | 33.06 | 2,182,096 | -0.31(-0.93%) |
Jan 08, 2015 | 33.35 | 33.62 | 33.29 | 33.37 | 3,490,090 | +0.36(+1.08%) |
Jan 07, 2015 | 32.98 | 33.14 | 32.70 | 33.02 | 3,328,666 | +0.31(+0.94%) |
Jan 06, 2015 | 33.21 | 33.32 | 32.56 | 32.71 | 4,013,567 | -0.54(-1.64%) |
Jan 05, 2015 | 33.75 | 33.81 | 33.10 | 33.25 | 3,351,462 | -0.72(-2.11%) |