Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.32 | 31.38 | 30.99 | 31.16 | 2,446,765 | -0.25(-0.81%) |
Mar 30, 2015 | 30.90 | 31.41 | 30.73 | 31.41 | 3,211,636 | +1.18(+3.90%) |
Mar 27, 2015 | 29.35 | 30.31 | 29.30 | 30.23 | 1,812,695 | +0.49(+1.65%) |
Mar 26, 2015 | 29.95 | 30.07 | 29.51 | 29.74 | 1,608,716 | -0.34(-1.13%) |
Mar 25, 2015 | 30.91 | 30.91 | 29.95 | 30.08 | 3,070,114 | -0.69(-2.24%) |
Mar 24, 2015 | 29.49 | 30.86 | 29.01 | 30.77 | 6,572,868 | +1.37(+4.66%) |
Mar 23, 2015 | 28.80 | 29.66 | 28.60 | 29.40 | 5,060,660 | -0.29(-0.98%) |
Mar 20, 2015 | 30.49 | 30.49 | 29.65 | 29.69 | 5,248,865 | -0.52(-1.72%) |
Mar 19, 2015 | 30.59 | 30.99 | 30.07 | 30.21 | 1,780,634 | -0.52(-1.69%) |
Mar 18, 2015 | 30.13 | 30.96 | 30.03 | 30.73 | 1,886,509 | +0.43(+1.40%) |
Mar 17, 2015 | 30.05 | 30.41 | 29.92 | 30.30 | 1,265,735 | -0.02(-0.05%) |
Mar 16, 2015 | 30.04 | 30.36 | 29.90 | 30.32 | 1,542,587 | +0.45(+1.51%) |
Mar 13, 2015 | 29.87 | 30.12 | 29.60 | 29.87 | 2,716,103 | -0.13(-0.43%) |
Mar 12, 2015 | 29.43 | 30.09 | 29.25 | 30.00 | 2,108,738 | +0.64(+2.18%) |
Mar 11, 2015 | 28.85 | 29.51 | 28.63 | 29.36 | 1,831,418 | +0.62(+2.16%) |
Mar 10, 2015 | 29.05 | 29.52 | 28.67 | 28.74 | 1,970,012 | -0.56(-1.91%) |
Mar 09, 2015 | 29.03 | 29.36 | 28.85 | 29.30 | 1,816,959 | +0.28(+0.96%) |
Mar 06, 2015 | 29.55 | 29.66 | 28.95 | 29.02 | 1,338,829 | -0.66(-2.22%) |
Mar 05, 2015 | 29.58 | 29.81 | 29.40 | 29.68 | 908,181 | +0.24(+0.82%) |
Mar 04, 2015 | 29.35 | 29.46 | 29.06 | 29.44 | 957,575 | -0.02(-0.07%) |
Mar 03, 2015 | 29.80 | 29.95 | 29.25 | 29.46 | 1,517,792 | -0.51(-1.70%) |
Mar 02, 2015 | 29.46 | 30.07 | 29.38 | 29.97 | 1,904,054 | +0.46(+1.58%) |
Feb 27, 2015 | 29.63 | 30.03 | 29.44 | 29.50 | 1,171,973 | -0.10(-0.32%) |
Feb 26, 2015 | 29.77 | 30.14 | 29.54 | 29.60 | 1,428,849 | -0.14(-0.47%) |
Feb 25, 2015 | 30.69 | 30.88 | 29.71 | 29.74 | 2,940,032 | -0.69(-2.27%) |
Feb 24, 2015 | 29.71 | 30.68 | 29.52 | 30.43 | 3,573,957 | +0.82(+2.77%) |
Feb 23, 2015 | 29.70 | 30.00 | 29.56 | 29.61 | 1,884,401 | -0.01(-0.03%) |
Feb 20, 2015 | 28.50 | 29.64 | 28.30 | 29.62 | 3,537,236 | +1.17(+4.11%) |
Feb 19, 2015 | 28.67 | 28.84 | 28.38 | 28.45 | 3,425,656 | -0.19(-0.66%) |
Feb 18, 2015 | 28.23 | 28.77 | 28.14 | 28.64 | 2,079,468 | +0.51(+1.81%) |
Feb 17, 2015 | 28.47 | 28.75 | 27.96 | 28.13 | 2,222,925 | -0.49(-1.71%) |
Feb 13, 2015 | 28.51 | 28.62 | 28.62 | 28.62 | 2,091,000 | +0.24(+0.85%) |
Feb 12, 2015 | 28.16 | 28.49 | 27.79 | 28.38 | 1,983,462 | +0.32(+1.14%) |
Feb 11, 2015 | 27.96 | 28.26 | 27.71 | 28.06 | 833,058 | +0.00(+0.00%) |
Feb 10, 2015 | 28.24 | 28.36 | 27.76 | 28.06 | 1,287,174 | -0.09(-0.32%) |
Feb 09, 2015 | 28.17 | 28.41 | 28.11 | 28.15 | 950,009 | -0.04(-0.14%) |
Feb 06, 2015 | 28.36 | 28.57 | 28.10 | 28.19 | 1,727,423 | -0.07(-0.25%) |
Feb 05, 2015 | 28.52 | 28.81 | 28.22 | 28.26 | 1,962,509 | -0.25(-0.88%) |
Feb 04, 2015 | 29.47 | 29.52 | 28.42 | 28.51 | 1,161,303 | -1.04(-3.50%) |
Feb 03, 2015 | 29.28 | 29.57 | 29.09 | 29.55 | 1,523,425 | +0.41(+1.39%) |
Feb 02, 2015 | 28.78 | 29.18 | 28.63 | 29.14 | 1,516,593 | +0.31(+1.08%) |
Jan 30, 2015 | 28.80 | 29.15 | 28.50 | 28.83 | 1,435,230 | -0.16(-0.55%) |
Jan 29, 2015 | 28.41 | 29.03 | 28.09 | 28.99 | 1,262,996 | +0.58(+2.04%) |
Jan 28, 2015 | 28.94 | 28.94 | 28.39 | 28.41 | 906,170 | -0.29(-1.01%) |
Jan 27, 2015 | 28.51 | 29.00 | 28.37 | 28.70 | 1,429,784 | -0.22(-0.76%) |
Jan 26, 2015 | 28.54 | 28.95 | 28.11 | 28.92 | 2,190,471 | +0.46(+1.62%) |
Jan 23, 2015 | 28.68 | 28.93 | 28.15 | 28.46 | 2,192,683 | -0.04(-0.14%) |
Jan 22, 2015 | 28.30 | 28.55 | 27.91 | 28.50 | 1,851,196 | +0.46(+1.64%) |
Jan 21, 2015 | 27.50 | 28.14 | 27.33 | 28.04 | 1,650,290 | +0.46(+1.67%) |
Jan 20, 2015 | 27.40 | 27.66 | 26.92 | 27.58 | 1,793,063 | +0.35(+1.29%) |
Jan 16, 2015 | 26.85 | 27.30 | 26.52 | 27.23 | 1,448,888 | +0.21(+0.78%) |
Jan 15, 2015 | 27.91 | 27.91 | 27.02 | 27.02 | 2,185,523 | -0.73(-2.63%) |
Jan 14, 2015 | 28.01 | 28.91 | 27.58 | 27.75 | 2,068,820 | -0.63(-2.22%) |
Jan 13, 2015 | 28.64 | 29.00 | 28.25 | 28.38 | 1,413,584 | +0.04(+0.14%) |
Jan 12, 2015 | 28.59 | 28.71 | 28.29 | 28.34 | 940,091 | -0.27(-0.94%) |
Jan 09, 2015 | 28.58 | 28.72 | 28.20 | 28.61 | 839,608 | +0.10(+0.35%) |
Jan 08, 2015 | 28.62 | 29.02 | 28.45 | 28.51 | 900,619 | +0.18(+0.64%) |
Jan 07, 2015 | 28.46 | 28.77 | 28.19 | 28.33 | 764,982 | +0.13(+0.46%) |
Jan 06, 2015 | 28.65 | 28.82 | 27.70 | 28.20 | 2,088,445 | -0.43(-1.50%) |
Jan 05, 2015 | 29.39 | 29.46 | 28.25 | 28.63 | 1,373,697 | -0.83(-2.82%) |