Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.76 | 31.84 | 31.43 | 31.55 | 844,070 | -0.25(-0.79%) |
Mar 30, 2015 | 32.01 | 32.13 | 31.68 | 31.80 | 739,124 | -0.14(-0.45%) |
Mar 27, 2015 | 31.60 | 32.34 | 31.48 | 31.94 | 1,133,134 | +0.24(+0.76%) |
Mar 26, 2015 | 29.13 | 31.81 | 28.53 | 31.70 | 3,335,300 | +1.84(+6.16%) |
Mar 25, 2015 | 30.15 | 30.39 | 29.67 | 29.86 | 1,780,902 | -0.33(-1.08%) |
Mar 24, 2015 | 30.94 | 30.94 | 30.05 | 30.19 | 929,574 | -0.64(-2.09%) |
Mar 23, 2015 | 31.04 | 31.20 | 30.51 | 30.83 | 1,114,448 | -0.24(-0.76%) |
Mar 20, 2015 | 31.52 | 31.57 | 30.98 | 31.07 | 951,195 | -0.31(-0.99%) |
Mar 19, 2015 | 31.18 | 31.75 | 31.14 | 31.38 | 950,308 | +0.25(+0.82%) |
Mar 18, 2015 | 30.68 | 31.41 | 30.63 | 31.13 | 619,846 | +0.45(+1.48%) |
Mar 17, 2015 | 30.50 | 30.81 | 30.38 | 30.67 | 359,344 | +0.07(+0.22%) |
Mar 16, 2015 | 30.27 | 30.72 | 30.27 | 30.61 | 479,574 | +0.54(+1.80%) |
Mar 13, 2015 | 30.01 | 30.22 | 29.70 | 30.07 | 520,640 | +0.09(+0.31%) |
Mar 12, 2015 | 29.70 | 30.06 | 29.52 | 29.97 | 610,575 | +0.42(+1.41%) |
Mar 11, 2015 | 29.77 | 29.96 | 29.39 | 29.56 | 814,955 | -0.11(-0.38%) |
Mar 10, 2015 | 30.17 | 30.40 | 29.56 | 29.67 | 532,699 | -0.87(-2.84%) |
Mar 09, 2015 | 30.39 | 30.72 | 30.14 | 30.54 | 629,184 | +0.12(+0.39%) |
Mar 06, 2015 | 30.23 | 30.42 | 29.98 | 30.42 | 631,031 | -0.04(-0.13%) |
Mar 05, 2015 | 30.32 | 30.55 | 30.16 | 30.46 | 584,226 | +0.06(+0.18%) |
Mar 04, 2015 | 30.36 | 30.55 | 30.62 | 30.40 | 412,636 | -0.21(-0.70%) |
Mar 03, 2015 | 31.25 | 31.26 | 30.51 | 30.62 | 593,833 | -0.67(-2.13%) |
Mar 02, 2015 | 31.13 | 31.30 | 30.72 | 31.28 | 1,170,126 | +0.27(+0.88%) |
Feb 27, 2015 | 30.57 | 31.31 | 30.45 | 31.01 | 3,397,342 | +0.38(+1.24%) |
Feb 26, 2015 | 30.63 | 30.70 | 30.47 | 30.63 | 1,153,877 | -0.07(-0.22%) |
Feb 25, 2015 | 30.05 | 30.73 | 30.03 | 30.70 | 849,476 | +0.54(+1.80%) |
Feb 24, 2015 | 29.93 | 30.23 | 29.81 | 30.16 | 588,725 | +0.17(+0.56%) |
Feb 23, 2015 | 29.71 | 30.04 | 29.55 | 29.99 | 776,947 | +0.32(+1.09%) |
Feb 20, 2015 | 29.51 | 29.77 | 29.07 | 29.67 | 415,380 | +0.23(+0.79%) |
Feb 19, 2015 | 29.30 | 29.78 | 29.22 | 29.43 | 677,627 | +0.13(+0.45%) |
Feb 18, 2015 | 28.82 | 29.39 | 28.66 | 29.30 | 936,908 | +0.52(+1.81%) |
Feb 17, 2015 | 28.30 | 28.86 | 28.30 | 28.78 | 914,528 | +0.44(+1.55%) |
Feb 13, 2015 | 28.21 | 28.34 | 28.34 | 28.34 | 782,451 | +0.12(+0.43%) |
Feb 12, 2015 | 28.29 | 28.37 | 28.10 | 28.22 | 668,898 | +0.05(+0.18%) |
Feb 11, 2015 | 28.27 | 28.34 | 28.07 | 28.17 | 419,911 | -0.09(-0.31%) |
Feb 10, 2015 | 28.23 | 28.28 | 27.93 | 28.26 | 602,330 | +0.21(+0.74%) |
Feb 09, 2015 | 28.08 | 28.25 | 27.81 | 28.05 | 550,548 | -0.22(-0.79%) |
Feb 06, 2015 | 28.56 | 28.84 | 28.15 | 28.27 | 891,311 | -0.29(-1.02%) |
Feb 05, 2015 | 28.27 | 28.87 | 28.14 | 28.56 | 1,292,470 | +0.47(+1.67%) |
Feb 04, 2015 | 27.77 | 28.37 | 27.77 | 28.09 | 719,898 | +0.26(+0.93%) |
Feb 03, 2015 | 27.52 | 28.11 | 27.52 | 27.83 | 1,100,683 | +0.48(+1.75%) |
Feb 02, 2015 | 27.22 | 27.59 | 26.89 | 27.36 | 850,350 | +0.16(+0.60%) |
Jan 30, 2015 | 27.18 | 27.36 | 26.94 | 27.19 | 1,610,358 | -0.11(-0.41%) |
Jan 29, 2015 | 27.71 | 27.71 | 26.92 | 27.31 | 1,394,854 | -0.43(-1.56%) |
Jan 28, 2015 | 28.26 | 28.30 | 27.69 | 27.74 | 749,820 | -0.27(-0.96%) |
Jan 27, 2015 | 28.00 | 28.21 | 27.66 | 28.01 | 831,479 | -0.37(-1.29%) |
Jan 26, 2015 | 28.71 | 29.03 | 28.26 | 28.37 | 707,400 | -0.32(-1.12%) |
Jan 23, 2015 | 28.78 | 29.12 | 28.68 | 28.70 | 500,019 | -0.09(-0.30%) |
Jan 22, 2015 | 28.51 | 28.83 | 28.11 | 28.78 | 918,721 | +0.48(+1.71%) |
Jan 21, 2015 | 28.13 | 28.52 | 28.02 | 28.30 | 845,939 | +0.03(+0.11%) |
Jan 20, 2015 | 28.03 | 28.53 | 27.85 | 28.27 | 1,382,415 | +0.29(+1.02%) |
Jan 16, 2015 | 27.45 | 28.08 | 27.33 | 27.98 | 1,639,715 | +0.43(+1.57%) |
Jan 15, 2015 | 28.21 | 28.43 | 27.22 | 27.55 | 1,174,284 | -0.65(-2.29%) |
Jan 14, 2015 | 28.03 | 28.53 | 27.77 | 28.20 | 580,486 | -0.27(-0.95%) |
Jan 13, 2015 | 28.57 | 29.04 | 28.01 | 28.47 | 760,780 | +0.05(+0.19%) |
Jan 12, 2015 | 28.77 | 28.77 | 28.24 | 28.41 | 758,505 | -0.31(-1.07%) |
Jan 09, 2015 | 29.15 | 29.29 | 28.69 | 28.72 | 464,322 | -0.43(-1.49%) |
Jan 08, 2015 | 29.13 | 29.15 | 28.75 | 29.15 | 1,479,242 | +0.37(+1.27%) |
Jan 07, 2015 | 29.05 | 29.45 | 28.61 | 28.79 | 789,752 | -0.03(-0.11%) |
Jan 06, 2015 | 29.25 | 29.27 | 28.42 | 28.82 | 860,453 | -0.39(-1.33%) |
Jan 05, 2015 | 29.49 | 29.78 | 29.06 | 29.21 | 722,906 | -0.43(-1.44%) |