Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.61 | 30.91 | 30.53 | 30.77 | 1,381,710 | -0.21(-0.69%) |
Mar 30, 2015 | 31.07 | 31.11 | 30.93 | 30.98 | 1,507,753 | +0.44(+1.45%) |
Mar 27, 2015 | 30.61 | 30.68 | 30.37 | 30.54 | 2,162,660 | +0.00(+0.00%) |
Mar 26, 2015 | 30.69 | 30.77 | 30.31 | 30.54 | 1,858,115 | -0.30(-0.98%) |
Mar 25, 2015 | 31.30 | 31.31 | 30.81 | 30.84 | 2,667,199 | -0.33(-1.05%) |
Mar 24, 2015 | 31.15 | 31.44 | 30.97 | 31.16 | 3,623,491 | +0.42(+1.35%) |
Mar 23, 2015 | 30.75 | 30.92 | 30.59 | 30.75 | 2,870,604 | +0.50(+1.64%) |
Mar 20, 2015 | 30.17 | 30.47 | 29.99 | 30.25 | 3,404,291 | +1.09(+3.74%) |
Mar 19, 2015 | 29.24 | 29.38 | 29.04 | 29.16 | 2,348,116 | -0.15(-0.51%) |
Mar 18, 2015 | 28.64 | 29.42 | 28.61 | 29.31 | 1,960,146 | +0.56(+1.94%) |
Mar 17, 2015 | 28.69 | 28.83 | 28.52 | 28.75 | 1,718,226 | -0.22(-0.76%) |
Mar 16, 2015 | 28.76 | 29.07 | 28.68 | 28.98 | 2,052,062 | +0.79(+2.80%) |
Mar 13, 2015 | 28.05 | 28.22 | 27.84 | 28.19 | 1,484,213 | +0.11(+0.38%) |
Mar 12, 2015 | 28.05 | 28.20 | 27.82 | 28.08 | 1,878,675 | +0.11(+0.38%) |
Mar 11, 2015 | 27.79 | 28.13 | 27.75 | 27.98 | 1,733,009 | +0.37(+1.35%) |
Mar 10, 2015 | 27.66 | 27.89 | 27.57 | 27.60 | 1,953,944 | -0.72(-2.53%) |
Mar 09, 2015 | 28.41 | 28.42 | 28.12 | 28.32 | 1,441,017 | +0.11(+0.38%) |
Mar 06, 2015 | 28.43 | 28.65 | 28.19 | 28.21 | 1,439,620 | -0.32(-1.12%) |
Mar 05, 2015 | 28.45 | 28.67 | 28.37 | 28.53 | 1,036,682 | +0.04(+0.12%) |
Mar 04, 2015 | 28.40 | 28.53 | 28.19 | 28.50 | 1,492,903 | -0.09(-0.31%) |
Mar 03, 2015 | 28.70 | 28.75 | 28.55 | 28.59 | 1,438,039 | -0.58(-1.97%) |
Mar 02, 2015 | 29.13 | 29.21 | 29.01 | 29.16 | 1,287,903 | +0.17(+0.58%) |
Feb 27, 2015 | 28.98 | 29.20 | 28.84 | 28.99 | 1,168,517 | +0.11(+0.37%) |
Feb 26, 2015 | 28.98 | 29.12 | 28.85 | 28.89 | 1,555,656 | -0.22(-0.76%) |
Feb 25, 2015 | 29.02 | 29.22 | 28.98 | 29.11 | 1,714,328 | -0.26(-0.87%) |
Feb 24, 2015 | 29.22 | 29.53 | 29.07 | 29.37 | 1,983,663 | +0.25(+0.85%) |
Feb 23, 2015 | 29.02 | 29.23 | 28.92 | 29.12 | 2,474,611 | -0.50(-1.70%) |
Feb 20, 2015 | 28.82 | 29.75 | 28.76 | 29.62 | 4,268,659 | +0.74(+2.58%) |
Feb 19, 2015 | 28.95 | 29.12 | 28.80 | 28.88 | 3,333,322 | -0.17(-0.58%) |
Feb 18, 2015 | 29.03 | 29.12 | 28.85 | 29.05 | 3,020,489 | +0.17(+0.58%) |
Feb 17, 2015 | 28.83 | 28.93 | 28.47 | 28.88 | 1,722,169 | +0.27(+0.96%) |
Feb 13, 2015 | 28.36 | 28.60 | 28.60 | 28.60 | 2,671,905 | +0.62(+2.22%) |
Feb 12, 2015 | 27.53 | 28.02 | 27.49 | 27.98 | 2,549,148 | +1.26(+4.71%) |
Feb 11, 2015 | 26.94 | 26.96 | 26.58 | 26.73 | 1,387,367 | -0.21(-0.79%) |
Feb 10, 2015 | 26.96 | 27.02 | 26.68 | 26.94 | 1,895,503 | +0.02(+0.07%) |
Feb 09, 2015 | 26.72 | 27.01 | 26.69 | 26.92 | 1,275,464 | -0.05(-0.20%) |
Feb 06, 2015 | 27.04 | 27.27 | 26.92 | 26.97 | 2,171,453 | -0.57(-2.06%) |
Feb 05, 2015 | 27.47 | 27.59 | 27.28 | 27.54 | 1,456,947 | +0.41(+1.50%) |
Feb 04, 2015 | 27.28 | 27.51 | 27.10 | 27.13 | 2,780,140 | -0.66(-2.39%) |
Feb 03, 2015 | 27.35 | 27.85 | 27.33 | 27.80 | 4,205,377 | +1.07(+4.01%) |
Feb 02, 2015 | 26.06 | 26.77 | 26.00 | 26.73 | 3,365,543 | +1.05(+4.11%) |
Jan 30, 2015 | 25.73 | 26.03 | 25.62 | 25.67 | 2,503,064 | -0.40(-1.53%) |
Jan 29, 2015 | 26.00 | 26.14 | 25.75 | 26.07 | 3,789,110 | +1.33(+5.37%) |
Jan 28, 2015 | 25.27 | 25.32 | 24.72 | 24.74 | 3,598,343 | -0.84(-3.29%) |
Jan 27, 2015 | 25.60 | 25.73 | 25.44 | 25.58 | 2,631,578 | -0.68(-2.60%) |
Jan 26, 2015 | 26.25 | 26.34 | 26.14 | 26.27 | 2,586,609 | +0.35(+1.33%) |
Jan 23, 2015 | 26.07 | 26.26 | 25.90 | 25.92 | 3,039,506 | -0.87(-3.24%) |
Jan 22, 2015 | 26.51 | 26.89 | 26.36 | 26.79 | 3,619,438 | +0.37(+1.41%) |
Jan 21, 2015 | 25.66 | 26.43 | 25.59 | 26.42 | 4,050,539 | +0.44(+1.71%) |
Jan 20, 2015 | 26.13 | 26.13 | 25.82 | 25.97 | 2,130,918 | +0.58(+2.27%) |
Jan 16, 2015 | 25.12 | 25.42 | 25.02 | 25.40 | 3,317,601 | +0.13(+0.53%) |
Jan 15, 2015 | 25.65 | 25.77 | 25.18 | 25.26 | 2,583,375 | -0.18(-0.70%) |
Jan 14, 2015 | 25.28 | 25.46 | 25.08 | 25.44 | 3,317,083 | +0.02(+0.07%) |
Jan 13, 2015 | 25.83 | 25.88 | 25.17 | 25.42 | 2,809,106 | +0.42(+1.66%) |
Jan 12, 2015 | 25.18 | 25.21 | 24.64 | 25.01 | 1,630,961 | -0.01(-0.04%) |
Jan 09, 2015 | 25.41 | 25.43 | 24.80 | 25.02 | 3,275,405 | -0.43(-1.67%) |
Jan 08, 2015 | 25.14 | 25.78 | 25.13 | 25.44 | 2,390,710 | +0.05(+0.21%) |
Jan 07, 2015 | 25.34 | 25.45 | 25.05 | 25.39 | 3,035,946 | +0.27(+1.06%) |
Jan 06, 2015 | 25.65 | 25.79 | 25.07 | 25.12 | 3,144,137 | -0.41(-1.60%) |
Jan 05, 2015 | 26.01 | 26.04 | 25.49 | 25.53 | 3,728,439 | -1.46(-5.42%) |