Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.61 | 30.90 | 30.52 | 30.76 | 1,381,899 | -0.21(-0.69%) |
Mar 30, 2015 | 31.06 | 31.11 | 30.93 | 30.97 | 1,507,959 | +0.44(+1.45%) |
Mar 27, 2015 | 30.60 | 30.67 | 30.36 | 30.53 | 2,162,956 | +0.00(+0.00%) |
Mar 26, 2015 | 30.69 | 30.77 | 30.31 | 30.53 | 1,858,369 | -0.30(-0.98%) |
Mar 25, 2015 | 31.29 | 31.31 | 30.81 | 30.83 | 2,667,564 | -0.33(-1.05%) |
Mar 24, 2015 | 31.14 | 31.43 | 30.96 | 31.16 | 3,623,987 | +0.42(+1.35%) |
Mar 23, 2015 | 30.74 | 30.91 | 30.58 | 30.74 | 2,870,997 | +0.50(+1.64%) |
Mar 20, 2015 | 30.17 | 30.47 | 29.98 | 30.25 | 3,404,756 | +1.09(+3.74%) |
Mar 19, 2015 | 29.24 | 29.38 | 29.03 | 29.16 | 2,348,437 | -0.15(-0.51%) |
Mar 18, 2015 | 28.64 | 29.41 | 28.61 | 29.31 | 1,960,414 | +0.56(+1.94%) |
Mar 17, 2015 | 28.69 | 28.83 | 28.52 | 28.75 | 1,718,461 | -0.22(-0.76%) |
Mar 16, 2015 | 28.76 | 29.07 | 28.68 | 28.97 | 2,052,343 | +0.79(+2.80%) |
Mar 13, 2015 | 28.04 | 28.22 | 27.84 | 28.18 | 1,484,416 | +0.11(+0.38%) |
Mar 12, 2015 | 28.05 | 28.19 | 27.81 | 28.08 | 1,878,931 | +0.11(+0.38%) |
Mar 11, 2015 | 27.79 | 28.12 | 27.75 | 27.97 | 1,733,246 | +0.37(+1.35%) |
Mar 10, 2015 | 27.65 | 27.88 | 27.56 | 27.60 | 1,954,211 | -0.72(-2.53%) |
Mar 09, 2015 | 28.41 | 28.41 | 28.11 | 28.32 | 1,441,214 | +0.11(+0.38%) |
Mar 06, 2015 | 28.42 | 28.64 | 28.19 | 28.21 | 1,439,817 | -0.32(-1.12%) |
Mar 05, 2015 | 28.45 | 28.66 | 28.37 | 28.53 | 1,036,823 | +0.04(+0.12%) |
Mar 04, 2015 | 28.40 | 28.53 | 28.18 | 28.49 | 1,493,107 | -0.09(-0.31%) |
Mar 03, 2015 | 28.70 | 28.75 | 28.55 | 28.58 | 1,438,235 | -0.58(-1.97%) |
Mar 02, 2015 | 29.12 | 29.20 | 29.01 | 29.16 | 1,288,079 | +0.17(+0.58%) |
Feb 27, 2015 | 28.97 | 29.19 | 28.84 | 28.99 | 1,168,677 | +0.11(+0.37%) |
Feb 26, 2015 | 28.97 | 29.11 | 28.85 | 28.88 | 1,555,869 | -0.22(-0.76%) |
Feb 25, 2015 | 29.02 | 29.21 | 28.97 | 29.11 | 1,714,562 | -0.26(-0.87%) |
Feb 24, 2015 | 29.22 | 29.52 | 29.07 | 29.36 | 1,983,935 | +0.25(+0.85%) |
Feb 23, 2015 | 29.02 | 29.22 | 28.92 | 29.11 | 2,474,950 | -0.50(-1.70%) |
Feb 20, 2015 | 28.81 | 29.74 | 28.76 | 29.62 | 4,269,243 | +0.74(+2.58%) |
Feb 19, 2015 | 28.95 | 29.11 | 28.80 | 28.87 | 3,333,777 | -0.17(-0.58%) |
Feb 18, 2015 | 29.03 | 29.11 | 28.85 | 29.04 | 3,020,902 | +0.17(+0.58%) |
Feb 17, 2015 | 28.82 | 28.93 | 28.47 | 28.87 | 1,722,405 | +0.27(+0.96%) |
Feb 13, 2015 | 28.35 | 28.60 | 28.60 | 28.60 | 2,672,270 | +0.62(+2.22%) |
Feb 12, 2015 | 27.53 | 28.02 | 27.48 | 27.98 | 2,549,497 | +1.26(+4.71%) |
Feb 11, 2015 | 26.93 | 26.95 | 26.58 | 26.72 | 1,387,557 | -0.21(-0.79%) |
Feb 10, 2015 | 26.95 | 27.01 | 26.68 | 26.93 | 1,895,762 | +0.02(+0.07%) |
Feb 09, 2015 | 26.71 | 27.01 | 26.69 | 26.92 | 1,275,639 | -0.05(-0.20%) |
Feb 06, 2015 | 27.03 | 27.26 | 26.92 | 26.97 | 2,171,750 | -0.57(-2.06%) |
Feb 05, 2015 | 27.47 | 27.59 | 27.28 | 27.54 | 1,457,146 | +0.41(+1.50%) |
Feb 04, 2015 | 27.27 | 27.51 | 27.09 | 27.13 | 2,780,521 | -0.66(-2.39%) |
Feb 03, 2015 | 27.34 | 27.85 | 27.32 | 27.79 | 4,205,952 | +1.07(+4.01%) |
Feb 02, 2015 | 26.06 | 26.77 | 26.00 | 26.72 | 3,366,003 | +1.05(+4.11%) |
Jan 30, 2015 | 25.73 | 26.02 | 25.62 | 25.67 | 2,503,407 | -0.40(-1.53%) |
Jan 29, 2015 | 26.00 | 26.13 | 25.75 | 26.07 | 3,789,628 | +1.33(+5.37%) |
Jan 28, 2015 | 25.27 | 25.31 | 24.72 | 24.74 | 3,598,835 | -0.84(-3.29%) |
Jan 27, 2015 | 25.60 | 25.72 | 25.44 | 25.58 | 2,631,937 | -0.68(-2.60%) |
Jan 26, 2015 | 26.24 | 26.33 | 26.14 | 26.26 | 2,586,963 | +0.35(+1.33%) |
Jan 23, 2015 | 26.07 | 26.25 | 25.89 | 25.92 | 3,039,921 | -0.87(-3.24%) |
Jan 22, 2015 | 26.51 | 26.88 | 26.36 | 26.78 | 3,619,932 | +0.37(+1.41%) |
Jan 21, 2015 | 25.66 | 26.43 | 25.59 | 26.41 | 4,051,093 | +0.44(+1.71%) |
Jan 20, 2015 | 26.13 | 26.13 | 25.82 | 25.97 | 2,131,209 | +0.58(+2.27%) |
Jan 16, 2015 | 25.12 | 25.42 | 25.01 | 25.39 | 3,318,055 | +0.13(+0.53%) |
Jan 15, 2015 | 25.65 | 25.77 | 25.17 | 25.26 | 2,583,728 | -0.18(-0.70%) |
Jan 14, 2015 | 25.28 | 25.46 | 25.07 | 25.44 | 3,317,537 | +0.02(+0.07%) |
Jan 13, 2015 | 25.83 | 25.88 | 25.16 | 25.42 | 2,809,490 | +0.42(+1.66%) |
Jan 12, 2015 | 25.18 | 25.21 | 24.63 | 25.00 | 1,631,184 | -0.01(-0.04%) |
Jan 09, 2015 | 25.41 | 25.43 | 24.80 | 25.01 | 3,275,853 | -0.43(-1.67%) |
Jan 08, 2015 | 25.14 | 25.77 | 25.13 | 25.44 | 2,391,037 | +0.05(+0.21%) |
Jan 07, 2015 | 25.34 | 25.45 | 25.05 | 25.38 | 3,036,362 | +0.27(+1.06%) |
Jan 06, 2015 | 25.65 | 25.78 | 25.07 | 25.12 | 3,144,567 | -0.41(-1.60%) |
Jan 05, 2015 | 26.00 | 26.03 | 25.48 | 25.53 | 3,728,949 | -1.46(-5.42%) |