Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.38 | 32.81 | 32.11 | 32.78 | 1,160,518 | +0.27(+0.82%) |
Mar 30, 2015 | 32.13 | 32.73 | 32.08 | 32.52 | 595,855 | +0.59(+1.85%) |
Mar 27, 2015 | 31.84 | 31.98 | 31.54 | 31.92 | 708,066 | +0.03(+0.10%) |
Mar 26, 2015 | 31.66 | 31.92 | 31.40 | 31.89 | 744,009 | +0.22(+0.70%) |
Mar 25, 2015 | 33.06 | 33.06 | 31.67 | 31.67 | 806,799 | -0.59(-1.83%) |
Mar 24, 2015 | 32.61 | 32.80 | 32.26 | 32.26 | 961,223 | -0.26(-0.80%) |
Mar 23, 2015 | 33.09 | 33.09 | 32.50 | 32.52 | 706,906 | -0.51(-1.56%) |
Mar 20, 2015 | 32.46 | 33.10 | 32.33 | 33.04 | 1,826,913 | +0.73(+2.26%) |
Mar 19, 2015 | 32.59 | 32.75 | 32.12 | 32.31 | 740,293 | -0.36(-1.09%) |
Mar 18, 2015 | 32.99 | 33.19 | 32.45 | 32.66 | 1,679,230 | -0.31(-0.93%) |
Mar 17, 2015 | 32.68 | 33.00 | 32.40 | 32.97 | 1,175,150 | +0.05(+0.15%) |
Mar 16, 2015 | 32.95 | 33.00 | 32.51 | 32.92 | 1,779,627 | +0.06(+0.17%) |
Mar 13, 2015 | 32.69 | 32.96 | 32.52 | 32.87 | 2,339,227 | +0.01(+0.02%) |
Mar 12, 2015 | 32.40 | 32.88 | 32.26 | 32.86 | 1,646,733 | +0.63(+1.95%) |
Mar 11, 2015 | 31.50 | 32.24 | 31.33 | 32.23 | 1,286,799 | +0.90(+2.88%) |
Mar 10, 2015 | 31.62 | 31.62 | 30.96 | 31.33 | 1,013,632 | -0.57(-1.79%) |
Mar 09, 2015 | 31.76 | 32.01 | 31.76 | 31.90 | 1,028,566 | +0.12(+0.36%) |
Mar 06, 2015 | 31.41 | 32.29 | 31.41 | 31.78 | 1,557,346 | +0.48(+1.54%) |
Mar 05, 2015 | 31.38 | 31.63 | 30.98 | 31.30 | 2,129,081 | +0.04(+0.13%) |
Mar 04, 2015 | 31.05 | 31.30 | 31.08 | 31.26 | 1,323,149 | +0.17(+0.56%) |
Mar 03, 2015 | 31.19 | 31.41 | 30.84 | 31.08 | 2,505,135 | -0.37(-1.18%) |
Mar 02, 2015 | 31.98 | 32.22 | 30.76 | 31.45 | 2,287,262 | -0.59(-1.84%) |
Feb 27, 2015 | 32.83 | 32.86 | 32.02 | 32.04 | 767,279 | -0.69(-2.10%) |
Feb 26, 2015 | 31.94 | 32.80 | 31.93 | 32.73 | 833,433 | +0.81(+2.55%) |
Feb 25, 2015 | 32.05 | 32.13 | 31.73 | 31.92 | 597,979 | -0.05(-0.16%) |
Feb 24, 2015 | 31.97 | 32.31 | 31.70 | 31.97 | 471,022 | +0.08(+0.26%) |
Feb 23, 2015 | 31.84 | 31.90 | 31.52 | 31.89 | 445,562 | +0.04(+0.13%) |
Feb 20, 2015 | 31.54 | 31.94 | 31.14 | 31.84 | 645,874 | +0.16(+0.52%) |
Feb 19, 2015 | 31.87 | 31.91 | 31.25 | 31.68 | 780,931 | -0.17(-0.54%) |
Feb 18, 2015 | 32.38 | 32.52 | 31.71 | 31.85 | 687,131 | -0.60(-1.85%) |
Feb 17, 2015 | 32.47 | 32.55 | 32.03 | 32.45 | 666,666 | -0.07(-0.21%) |
Feb 13, 2015 | 32.33 | 32.52 | 32.52 | 32.52 | 941,115 | +0.11(+0.34%) |
Feb 12, 2015 | 32.12 | 32.46 | 31.83 | 32.41 | 350,219 | +0.53(+1.65%) |
Feb 11, 2015 | 32.45 | 32.45 | 31.45 | 31.89 | 1,068,381 | -0.56(-1.73%) |
Feb 10, 2015 | 32.36 | 32.49 | 31.80 | 32.45 | 643,447 | +0.40(+1.25%) |
Feb 09, 2015 | 32.11 | 32.22 | 31.85 | 32.05 | 692,039 | -0.35(-1.07%) |
Feb 06, 2015 | 32.11 | 32.56 | 31.91 | 32.39 | 962,949 | +0.75(+2.38%) |
Feb 05, 2015 | 31.49 | 31.80 | 31.49 | 31.64 | 423,484 | +0.51(+1.63%) |
Feb 04, 2015 | 31.31 | 31.63 | 31.03 | 31.13 | 480,550 | -0.17(-0.55%) |
Feb 03, 2015 | 30.70 | 31.40 | 30.63 | 31.30 | 916,577 | +0.74(+2.42%) |
Feb 02, 2015 | 29.89 | 30.61 | 29.53 | 30.56 | 709,399 | +1.00(+3.37%) |
Jan 30, 2015 | 29.53 | 30.09 | 29.18 | 29.57 | 865,703 | -0.26(-0.87%) |
Jan 29, 2015 | 29.75 | 29.89 | 29.26 | 29.83 | 547,154 | +0.22(+0.75%) |
Jan 28, 2015 | 30.60 | 30.95 | 29.58 | 29.60 | 976,636 | -0.72(-2.37%) |
Jan 27, 2015 | 30.30 | 30.65 | 30.06 | 30.32 | 611,628 | -0.25(-0.81%) |
Jan 26, 2015 | 29.83 | 30.59 | 29.74 | 30.57 | 630,088 | +0.70(+2.34%) |
Jan 23, 2015 | 30.08 | 30.36 | 29.40 | 29.87 | 737,466 | -0.50(-1.64%) |
Jan 22, 2015 | 29.22 | 30.54 | 28.64 | 30.37 | 1,940,448 | +1.38(+4.75%) |
Jan 21, 2015 | 29.33 | 29.59 | 28.86 | 29.00 | 752,299 | -0.28(-0.94%) |
Jan 20, 2015 | 29.18 | 29.58 | 28.89 | 29.27 | 641,330 | +0.19(+0.67%) |
Jan 16, 2015 | 28.68 | 29.13 | 28.48 | 29.08 | 794,445 | +0.30(+1.06%) |
Jan 15, 2015 | 29.23 | 29.47 | 28.69 | 28.77 | 705,554 | -0.54(-1.84%) |
Jan 14, 2015 | 29.53 | 29.71 | 28.89 | 29.31 | 833,651 | -0.63(-2.10%) |
Jan 13, 2015 | 30.24 | 30.68 | 29.55 | 29.94 | 532,473 | -0.08(-0.28%) |
Jan 12, 2015 | 30.40 | 30.54 | 29.88 | 30.03 | 805,568 | -0.44(-1.44%) |
Jan 09, 2015 | 30.95 | 30.95 | 30.42 | 30.46 | 1,003,897 | -0.53(-1.71%) |
Jan 08, 2015 | 30.72 | 31.06 | 30.68 | 30.99 | 1,013,776 | +0.54(+1.77%) |
Jan 07, 2015 | 30.45 | 30.72 | 30.03 | 30.45 | 730,891 | +0.37(+1.22%) |
Jan 06, 2015 | 30.92 | 30.97 | 29.83 | 30.09 | 1,157,905 | -0.72(-2.33%) |
Jan 05, 2015 | 31.45 | 31.46 | 30.79 | 30.81 | 855,794 | -0.85(-2.69%) |