Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.85 | 32.18 | 31.69 | 31.97 | 293,988 | +0.03(+0.09%) |
Mar 30, 2015 | 31.91 | 32.25 | 31.90 | 31.95 | 260,406 | +0.14(+0.44%) |
Mar 27, 2015 | 31.83 | 31.91 | 31.60 | 31.80 | 248,754 | -0.03(-0.09%) |
Mar 26, 2015 | 30.98 | 31.89 | 30.65 | 31.83 | 423,722 | +0.82(+2.64%) |
Mar 25, 2015 | 31.80 | 31.93 | 31.01 | 31.01 | 469,531 | -0.78(-2.45%) |
Mar 24, 2015 | 32.20 | 32.27 | 31.76 | 31.80 | 251,724 | -0.42(-1.31%) |
Mar 23, 2015 | 32.16 | 32.47 | 32.15 | 32.22 | 289,750 | +0.04(+0.12%) |
Mar 20, 2015 | 32.21 | 32.46 | 31.92 | 32.18 | 856,244 | +0.13(+0.41%) |
Mar 19, 2015 | 31.95 | 32.15 | 31.64 | 32.05 | 278,193 | +0.00(+0.00%) |
Mar 18, 2015 | 32.26 | 32.46 | 31.93 | 32.05 | 293,471 | -0.25(-0.79%) |
Mar 17, 2015 | 32.01 | 32.38 | 31.83 | 32.30 | 354,339 | +0.23(+0.70%) |
Mar 16, 2015 | 31.93 | 32.19 | 31.77 | 32.08 | 438,809 | +0.25(+0.80%) |
Mar 13, 2015 | 32.18 | 32.37 | 31.41 | 31.82 | 720,774 | -0.40(-1.25%) |
Mar 12, 2015 | 31.93 | 32.48 | 31.80 | 32.23 | 463,641 | +0.47(+1.48%) |
Mar 11, 2015 | 30.50 | 32.00 | 30.39 | 31.76 | 813,873 | +1.25(+4.10%) |
Mar 10, 2015 | 30.50 | 30.86 | 30.34 | 30.51 | 359,021 | -0.17(-0.55%) |
Mar 09, 2015 | 30.79 | 30.79 | 30.35 | 30.68 | 455,781 | +0.22(+0.71%) |
Mar 06, 2015 | 30.32 | 31.42 | 30.32 | 30.46 | 581,923 | +0.06(+0.19%) |
Mar 05, 2015 | 30.76 | 30.76 | 30.08 | 30.40 | 394,382 | -0.26(-0.86%) |
Mar 04, 2015 | 30.50 | 31.01 | 30.31 | 30.67 | 321,889 | +0.08(+0.25%) |
Mar 03, 2015 | 30.77 | 30.98 | 30.36 | 30.59 | 554,500 | -0.19(-0.61%) |
Mar 02, 2015 | 30.03 | 30.78 | 29.96 | 30.78 | 395,969 | +0.83(+2.76%) |
Feb 27, 2015 | 30.54 | 30.55 | 29.91 | 29.95 | 307,100 | -0.63(-2.06%) |
Feb 26, 2015 | 30.42 | 30.67 | 30.37 | 30.58 | 286,042 | +0.08(+0.25%) |
Feb 25, 2015 | 30.71 | 30.71 | 30.32 | 30.51 | 208,202 | -0.07(-0.22%) |
Feb 24, 2015 | 30.28 | 30.84 | 30.27 | 30.57 | 293,308 | +0.25(+0.83%) |
Feb 23, 2015 | 29.72 | 30.33 | 29.63 | 30.32 | 435,098 | -0.16(-0.52%) |
Feb 20, 2015 | 30.22 | 30.50 | 29.82 | 30.48 | 212,348 | +0.27(+0.90%) |
Feb 19, 2015 | 30.11 | 30.28 | 30.01 | 30.21 | 210,950 | -0.07(-0.22%) |
Feb 18, 2015 | 30.26 | 30.40 | 29.95 | 30.27 | 371,534 | -0.07(-0.25%) |
Feb 17, 2015 | 30.37 | 30.48 | 30.24 | 30.35 | 393,636 | -0.11(-0.37%) |
Feb 13, 2015 | 30.54 | 30.46 | 30.46 | 30.46 | 348,572 | -0.04(-0.12%) |
Feb 12, 2015 | 30.57 | 30.87 | 30.45 | 30.50 | 354,910 | +0.07(+0.25%) |
Feb 11, 2015 | 30.45 | 30.58 | 30.20 | 30.42 | 205,024 | +0.01(+0.03%) |
Feb 10, 2015 | 30.04 | 30.57 | 30.02 | 30.41 | 316,788 | +0.47(+1.56%) |
Feb 09, 2015 | 30.42 | 30.53 | 29.80 | 29.95 | 322,168 | -0.53(-1.75%) |
Feb 06, 2015 | 30.21 | 30.68 | 30.08 | 30.48 | 517,926 | +0.37(+1.21%) |
Feb 05, 2015 | 29.72 | 30.21 | 29.72 | 30.11 | 408,350 | +0.46(+1.55%) |
Feb 04, 2015 | 29.03 | 29.79 | 28.84 | 29.66 | 541,256 | +0.57(+1.97%) |
Feb 03, 2015 | 29.04 | 29.34 | 28.96 | 29.08 | 448,766 | +0.11(+0.39%) |
Feb 02, 2015 | 28.90 | 29.06 | 28.38 | 28.97 | 759,454 | +0.27(+0.95%) |
Jan 30, 2015 | 28.79 | 29.12 | 28.54 | 28.70 | 498,166 | -0.35(-1.19%) |
Jan 29, 2015 | 28.57 | 29.05 | 28.42 | 29.05 | 543,985 | +0.48(+1.67%) |
Jan 28, 2015 | 29.05 | 29.05 | 28.48 | 28.57 | 483,397 | -0.35(-1.20%) |
Jan 27, 2015 | 28.66 | 29.01 | 28.32 | 28.91 | 452,764 | -0.13(-0.45%) |
Jan 26, 2015 | 28.55 | 29.05 | 28.25 | 29.05 | 616,650 | +0.50(+1.74%) |
Jan 23, 2015 | 28.06 | 28.59 | 27.91 | 28.55 | 645,782 | +0.49(+1.74%) |
Jan 22, 2015 | 27.09 | 28.21 | 26.88 | 28.06 | 969,686 | +0.86(+3.17%) |
Jan 21, 2015 | 25.79 | 27.45 | 25.59 | 27.20 | 1,586,965 | +0.85(+3.24%) |
Jan 20, 2015 | 26.23 | 26.48 | 25.86 | 26.35 | 1,902,467 | +0.03(+0.11%) |
Jan 16, 2015 | 25.06 | 26.47 | 23.95 | 26.32 | 6,957,612 | -0.17(-0.64%) |
Jan 15, 2015 | 27.13 | 27.18 | 26.48 | 26.49 | 426,970 | -0.67(-2.48%) |
Jan 14, 2015 | 26.89 | 27.42 | 26.65 | 27.16 | 887,005 | -0.01(-0.03%) |
Jan 13, 2015 | 27.19 | 27.57 | 26.73 | 27.17 | 895,809 | +0.22(+0.80%) |
Jan 12, 2015 | 27.29 | 27.51 | 26.59 | 26.96 | 428,663 | -0.22(-0.79%) |
Jan 09, 2015 | 27.78 | 27.81 | 27.09 | 27.17 | 396,531 | -0.58(-2.09%) |
Jan 08, 2015 | 27.27 | 27.82 | 27.03 | 27.75 | 471,250 | +0.75(+2.78%) |
Jan 07, 2015 | 27.17 | 27.18 | 26.61 | 27.00 | 393,501 | +0.11(+0.42%) |
Jan 06, 2015 | 27.42 | 27.42 | 26.64 | 26.89 | 519,221 | -0.17(-0.62%) |
Jan 05, 2015 | 27.31 | 27.41 | 26.90 | 27.06 | 565,974 | -0.14(-0.52%) |