Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 34.35 | 34.40 | 34.04 | 34.14 | 4,305,649 | -0.45(-1.30%) |
Mar 30, 2015 | 34.37 | 34.68 | 34.30 | 34.59 | 2,250,427 | +0.34(+1.00%) |
Mar 27, 2015 | 34.32 | 34.38 | 34.10 | 34.24 | 3,000,016 | -0.14(-0.40%) |
Mar 26, 2015 | 34.37 | 34.50 | 34.20 | 34.38 | 2,926,295 | -0.07(-0.21%) |
Mar 25, 2015 | 34.94 | 35.07 | 34.45 | 34.45 | 2,830,425 | -0.49(-1.40%) |
Mar 24, 2015 | 35.10 | 35.27 | 34.93 | 34.94 | 3,163,508 | -0.15(-0.42%) |
Mar 23, 2015 | 35.18 | 35.44 | 35.09 | 35.09 | 3,039,123 | -0.09(-0.26%) |
Mar 20, 2015 | 34.80 | 35.21 | 34.78 | 35.18 | 5,373,188 | +0.43(+1.24%) |
Mar 19, 2015 | 34.86 | 34.91 | 34.59 | 34.75 | 3,011,606 | -0.24(-0.70%) |
Mar 18, 2015 | 34.69 | 35.20 | 34.59 | 34.99 | 4,244,868 | +0.29(+0.82%) |
Mar 17, 2015 | 34.68 | 34.87 | 34.50 | 34.71 | 3,990,186 | -0.14(-0.40%) |
Mar 16, 2015 | 34.45 | 34.94 | 34.39 | 34.85 | 4,776,619 | +0.52(+1.52%) |
Mar 13, 2015 | 34.40 | 34.79 | 34.08 | 34.32 | 6,974,582 | -0.17(-0.50%) |
Mar 12, 2015 | 33.88 | 34.50 | 33.88 | 34.50 | 3,092,842 | +0.78(+2.30%) |
Mar 11, 2015 | 33.44 | 33.91 | 33.39 | 33.72 | 4,487,072 | +0.51(+1.52%) |
Mar 10, 2015 | 33.47 | 33.52 | 32.99 | 33.21 | 6,667,757 | -0.56(-1.67%) |
Mar 09, 2015 | 33.46 | 33.82 | 33.35 | 33.78 | 2,636,431 | +0.30(+0.90%) |
Mar 06, 2015 | 33.44 | 34.15 | 33.30 | 33.48 | 3,990,925 | +0.02(+0.05%) |
Mar 05, 2015 | 33.19 | 33.55 | 33.14 | 33.46 | 2,997,621 | +0.38(+1.16%) |
Mar 04, 2015 | 33.14 | 33.52 | 32.95 | 33.08 | 4,416,580 | -0.45(-1.33%) |
Mar 03, 2015 | 33.34 | 33.55 | 33.33 | 33.52 | 2,087,985 | -0.01(-0.02%) |
Mar 02, 2015 | 33.29 | 33.56 | 33.12 | 33.53 | 3,500,301 | +0.24(+0.73%) |
Feb 27, 2015 | 33.32 | 33.42 | 33.08 | 33.29 | 4,589,876 | -0.02(-0.07%) |
Feb 26, 2015 | 33.28 | 33.45 | 33.16 | 33.31 | 3,517,207 | -0.02(-0.05%) |
Feb 25, 2015 | 33.49 | 33.64 | 33.31 | 33.33 | 3,072,517 | -0.25(-0.75%) |
Feb 24, 2015 | 33.42 | 33.65 | 33.40 | 33.58 | 2,862,464 | +0.13(+0.39%) |
Feb 23, 2015 | 33.68 | 33.69 | 33.31 | 33.45 | 2,001,805 | -0.25(-0.75%) |
Feb 20, 2015 | 33.51 | 33.77 | 33.21 | 33.70 | 4,974,508 | +0.03(+0.10%) |
Feb 19, 2015 | 33.34 | 33.73 | 33.33 | 33.67 | 2,467,642 | +0.20(+0.58%) |
Feb 18, 2015 | 33.60 | 33.73 | 33.38 | 33.47 | 2,821,216 | -0.28(-0.82%) |
Feb 17, 2015 | 33.46 | 33.94 | 33.40 | 33.75 | 2,602,605 | +0.21(+0.63%) |
Feb 13, 2015 | 33.32 | 33.54 | 33.54 | 33.54 | 2,597,766 | +0.15(+0.46%) |
Feb 12, 2015 | 33.05 | 33.41 | 33.00 | 33.38 | 2,454,754 | +0.43(+1.31%) |
Feb 11, 2015 | 32.98 | 33.05 | 32.70 | 32.95 | 2,405,417 | -0.03(-0.10%) |
Feb 10, 2015 | 33.11 | 33.19 | 32.69 | 32.99 | 2,333,989 | +0.18(+0.55%) |
Feb 09, 2015 | 32.51 | 32.89 | 32.51 | 32.81 | 2,656,969 | +0.07(+0.22%) |
Feb 06, 2015 | 32.76 | 33.12 | 32.66 | 32.73 | 4,631,214 | +0.22(+0.67%) |
Feb 05, 2015 | 32.25 | 32.66 | 32.12 | 32.51 | 4,951,654 | +0.21(+0.65%) |
Feb 04, 2015 | 32.21 | 32.78 | 32.13 | 32.30 | 5,788,082 | +0.10(+0.30%) |
Feb 03, 2015 | 32.21 | 32.47 | 31.60 | 32.21 | 15,084,519 | +0.06(+0.18%) |
Feb 02, 2015 | 31.64 | 32.27 | 31.41 | 32.15 | 6,366,092 | +0.54(+1.70%) |
Jan 30, 2015 | 31.79 | 32.33 | 31.60 | 31.61 | 5,636,101 | -0.54(-1.69%) |
Jan 29, 2015 | 31.96 | 32.29 | 31.82 | 32.16 | 3,718,999 | +0.24(+0.74%) |
Jan 28, 2015 | 32.69 | 32.72 | 31.91 | 31.92 | 4,739,989 | -0.53(-1.63%) |
Jan 27, 2015 | 32.12 | 32.65 | 32.03 | 32.45 | 3,346,543 | -0.10(-0.30%) |
Jan 26, 2015 | 32.48 | 32.63 | 32.41 | 32.55 | 3,811,272 | -0.07(-0.22%) |
Jan 23, 2015 | 33.01 | 33.13 | 32.60 | 32.62 | 2,580,976 | -0.40(-1.21%) |
Jan 22, 2015 | 32.48 | 33.10 | 32.21 | 33.02 | 5,196,565 | +0.76(+2.34%) |
Jan 21, 2015 | 32.19 | 32.51 | 31.96 | 32.26 | 3,995,523 | -0.01(-0.03%) |
Jan 20, 2015 | 32.67 | 32.77 | 32.15 | 32.27 | 4,035,520 | -0.20(-0.63%) |
Jan 16, 2015 | 32.08 | 32.51 | 32.06 | 32.47 | 5,397,893 | +0.31(+0.96%) |
Jan 15, 2015 | 32.37 | 32.75 | 32.12 | 32.17 | 4,716,862 | -0.17(-0.53%) |
Jan 14, 2015 | 32.34 | 32.47 | 31.87 | 32.34 | 4,388,653 | -0.50(-1.53%) |
Jan 13, 2015 | 33.03 | 33.29 | 32.52 | 32.84 | 4,195,511 | +0.08(+0.25%) |
Jan 12, 2015 | 33.11 | 33.13 | 32.53 | 32.76 | 3,490,566 | -0.30(-0.91%) |
Jan 09, 2015 | 33.39 | 33.51 | 32.95 | 33.06 | 2,182,413 | -0.31(-0.93%) |
Jan 08, 2015 | 33.34 | 33.62 | 33.29 | 33.37 | 3,490,598 | +0.36(+1.08%) |
Jan 07, 2015 | 32.98 | 33.13 | 32.69 | 33.01 | 3,329,150 | +0.31(+0.94%) |
Jan 06, 2015 | 33.21 | 33.31 | 32.56 | 32.70 | 4,014,152 | -0.54(-1.64%) |
Jan 05, 2015 | 33.74 | 33.81 | 33.09 | 33.25 | 3,351,950 | -0.72(-2.11%) |