Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 33.95 | 34.13 | 33.60 | 33.71 | 1,342,060 | -0.46(-1.35%) |
Mar 30, 2015 | 34.45 | 34.73 | 34.03 | 34.18 | 1,177,512 | -0.06(-0.18%) |
Mar 27, 2015 | 33.43 | 34.26 | 33.41 | 34.24 | 1,174,437 | +0.77(+2.30%) |
Mar 26, 2015 | 33.79 | 33.83 | 33.28 | 33.47 | 941,415 | -0.36(-1.07%) |
Mar 25, 2015 | 34.37 | 34.59 | 33.69 | 33.83 | 2,352,930 | -0.42(-1.22%) |
Mar 24, 2015 | 34.24 | 34.56 | 34.15 | 34.25 | 1,488,387 | -0.14(-0.39%) |
Mar 23, 2015 | 34.18 | 34.69 | 34.04 | 34.38 | 1,383,205 | +0.19(+0.56%) |
Mar 20, 2015 | 33.89 | 34.55 | 33.80 | 34.19 | 2,288,571 | +0.41(+1.21%) |
Mar 19, 2015 | 33.26 | 33.92 | 33.14 | 33.79 | 999,360 | +0.53(+1.58%) |
Mar 18, 2015 | 32.86 | 33.36 | 32.59 | 33.26 | 1,288,368 | +0.43(+1.32%) |
Mar 17, 2015 | 32.80 | 33.05 | 32.67 | 32.83 | 1,071,907 | -0.07(-0.22%) |
Mar 16, 2015 | 32.55 | 32.99 | 32.55 | 32.90 | 738,050 | +0.35(+1.08%) |
Mar 13, 2015 | 32.20 | 32.59 | 32.14 | 32.55 | 961,537 | +0.34(+1.07%) |
Mar 12, 2015 | 32.55 | 32.67 | 31.82 | 32.20 | 2,167,714 | -0.48(-1.47%) |
Mar 11, 2015 | 32.85 | 33.04 | 32.61 | 32.68 | 950,544 | -0.25(-0.77%) |
Mar 10, 2015 | 33.54 | 33.56 | 32.81 | 32.93 | 1,180,302 | -0.84(-2.49%) |
Mar 09, 2015 | 33.80 | 34.03 | 33.73 | 33.78 | 1,144,327 | -0.07(-0.21%) |
Mar 06, 2015 | 34.08 | 34.34 | 33.67 | 33.85 | 1,150,219 | -0.33(-0.95%) |
Mar 05, 2015 | 34.44 | 34.69 | 34.16 | 34.18 | 1,488,315 | -0.25(-0.74%) |
Mar 04, 2015 | 34.39 | 34.65 | 34.18 | 34.43 | 1,127,123 | -0.14(-0.39%) |
Mar 03, 2015 | 34.38 | 34.66 | 34.37 | 34.56 | 980,295 | +0.16(+0.47%) |
Mar 02, 2015 | 34.00 | 34.47 | 33.96 | 34.40 | 1,088,023 | +0.34(+0.98%) |
Feb 27, 2015 | 34.37 | 34.42 | 34.02 | 34.07 | 1,131,367 | -0.49(-1.41%) |
Feb 26, 2015 | 34.77 | 34.80 | 34.41 | 34.56 | 612,739 | +0.13(+0.37%) |
Feb 25, 2015 | 34.73 | 34.73 | 34.35 | 34.43 | 737,587 | -0.05(-0.16%) |
Feb 24, 2015 | 34.47 | 34.62 | 34.17 | 34.48 | 1,080,028 | +0.10(+0.29%) |
Feb 23, 2015 | 34.27 | 34.54 | 34.13 | 34.38 | 1,211,962 | +0.27(+0.79%) |
Feb 20, 2015 | 34.01 | 34.22 | 33.73 | 34.11 | 624,954 | -0.04(-0.11%) |
Feb 19, 2015 | 34.34 | 34.38 | 34.05 | 34.15 | 876,208 | -0.14(-0.40%) |
Feb 18, 2015 | 34.16 | 34.49 | 34.07 | 34.29 | 1,618,079 | +0.23(+0.66%) |
Feb 17, 2015 | 33.41 | 34.21 | 33.38 | 34.06 | 2,821,484 | +0.60(+1.78%) |
Feb 13, 2015 | 32.82 | 33.46 | 33.46 | 33.46 | 1,237,272 | +0.57(+1.73%) |
Feb 12, 2015 | 32.71 | 33.02 | 32.56 | 32.89 | 1,146,881 | +0.37(+1.14%) |
Feb 11, 2015 | 32.77 | 32.98 | 32.45 | 32.52 | 1,773,166 | -0.37(-1.13%) |
Feb 10, 2015 | 33.24 | 33.66 | 32.68 | 32.89 | 1,719,438 | +0.32(+0.97%) |
Feb 09, 2015 | 32.32 | 32.62 | 32.11 | 32.58 | 971,335 | +0.06(+0.19%) |
Feb 06, 2015 | 32.21 | 32.57 | 32.05 | 32.51 | 788,139 | +0.47(+1.47%) |
Feb 05, 2015 | 31.85 | 32.08 | 31.72 | 32.04 | 410,328 | +0.30(+0.94%) |
Feb 04, 2015 | 31.76 | 32.08 | 31.56 | 31.75 | 408,940 | -0.13(-0.40%) |
Feb 03, 2015 | 31.10 | 31.89 | 30.92 | 31.87 | 884,772 | +0.90(+2.92%) |
Feb 02, 2015 | 30.91 | 31.01 | 30.01 | 30.97 | 1,122,273 | +0.01(+0.03%) |
Jan 30, 2015 | 31.28 | 31.38 | 30.75 | 30.96 | 730,554 | -0.45(-1.44%) |
Jan 29, 2015 | 31.22 | 31.51 | 30.99 | 31.41 | 453,488 | +0.17(+0.55%) |
Jan 28, 2015 | 31.64 | 31.97 | 31.20 | 31.24 | 603,612 | -0.04(-0.12%) |
Jan 27, 2015 | 31.93 | 32.06 | 30.90 | 31.28 | 886,180 | -0.98(-3.03%) |
Jan 26, 2015 | 32.39 | 32.51 | 31.89 | 32.25 | 870,279 | -0.05(-0.14%) |
Jan 23, 2015 | 32.18 | 32.50 | 31.85 | 32.30 | 382,060 | +0.00(+0.00%) |
Jan 22, 2015 | 32.12 | 32.34 | 31.73 | 32.30 | 526,546 | +0.26(+0.82%) |
Jan 21, 2015 | 31.93 | 32.29 | 31.75 | 32.04 | 515,625 | -0.05(-0.17%) |
Jan 20, 2015 | 32.52 | 32.64 | 31.85 | 32.09 | 1,456,435 | -0.23(-0.73%) |
Jan 16, 2015 | 31.79 | 32.38 | 31.55 | 32.32 | 676,211 | +0.35(+1.10%) |
Jan 15, 2015 | 32.30 | 32.35 | 31.78 | 31.97 | 1,300,718 | -0.12(-0.37%) |
Jan 14, 2015 | 31.76 | 32.32 | 31.18 | 32.09 | 1,733,869 | -0.70(-2.12%) |
Jan 13, 2015 | 32.51 | 33.36 | 32.29 | 32.79 | 1,188,892 | +0.52(+1.60%) |
Jan 12, 2015 | 32.31 | 32.46 | 32.01 | 32.27 | 721,196 | +0.00(+0.00%) |
Jan 09, 2015 | 32.32 | 32.37 | 31.93 | 32.27 | 862,907 | +0.13(+0.39%) |
Jan 08, 2015 | 31.69 | 32.41 | 31.69 | 32.14 | 954,447 | +0.79(+2.51%) |
Jan 07, 2015 | 30.99 | 31.56 | 30.89 | 31.36 | 1,090,746 | +0.64(+2.09%) |
Jan 06, 2015 | 31.17 | 31.34 | 30.60 | 30.72 | 570,111 | -0.45(-1.45%) |
Jan 05, 2015 | 31.38 | 31.43 | 30.86 | 31.17 | 520,295 | -0.33(-1.06%) |