Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.86 | 30.14 | 29.69 | 29.71 | 15,943,427 | -0.14(-0.48%) |
Mar 30, 2015 | 29.78 | 30.01 | 29.74 | 29.86 | 12,595,356 | +0.29(+0.99%) |
Mar 27, 2015 | 29.59 | 29.70 | 29.38 | 29.56 | 11,658,054 | -0.03(-0.11%) |
Mar 26, 2015 | 29.87 | 29.94 | 29.44 | 29.60 | 17,433,742 | -0.02(-0.08%) |
Mar 25, 2015 | 30.02 | 30.04 | 29.61 | 29.62 | 12,884,968 | -0.37(-1.24%) |
Mar 24, 2015 | 30.52 | 30.52 | 29.91 | 29.99 | 20,007,624 | -0.59(-1.92%) |
Mar 23, 2015 | 30.75 | 30.90 | 30.58 | 30.58 | 14,625,920 | -0.22(-0.72%) |
Mar 20, 2015 | 30.71 | 30.85 | 30.55 | 30.80 | 24,949,716 | +0.17(+0.57%) |
Mar 19, 2015 | 30.47 | 30.73 | 30.34 | 30.63 | 14,204,887 | +0.12(+0.39%) |
Mar 18, 2015 | 30.25 | 30.59 | 29.94 | 30.51 | 23,998,088 | +0.17(+0.55%) |
Mar 17, 2015 | 30.23 | 30.48 | 30.16 | 30.34 | 12,244,463 | -0.23(-0.75%) |
Mar 16, 2015 | 30.32 | 30.59 | 30.28 | 30.57 | 14,157,994 | +0.42(+1.39%) |
Mar 13, 2015 | 30.42 | 30.42 | 29.90 | 30.15 | 14,392,319 | -0.30(-0.99%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.98 | 30.45 | 17,650,604 | +0.52(+1.72%) |
Mar 11, 2015 | 29.79 | 30.21 | 29.73 | 29.94 | 16,647,590 | +0.18(+0.61%) |
Mar 10, 2015 | 29.66 | 29.94 | 29.44 | 29.75 | 25,636,680 | -0.09(-0.29%) |
Mar 09, 2015 | 29.75 | 29.96 | 29.57 | 29.84 | 28,997,902 | +0.89(+3.07%) |
Mar 06, 2015 | 29.44 | 29.51 | 28.87 | 28.95 | 17,513,312 | -0.61(-2.05%) |
Mar 05, 2015 | 29.58 | 29.72 | 29.52 | 29.56 | 8,423,128 | +0.03(+0.11%) |
Mar 04, 2015 | 29.57 | 29.71 | 29.32 | 29.53 | 16,205,278 | -0.18(-0.61%) |
Mar 03, 2015 | 29.38 | 29.72 | 29.32 | 29.71 | 12,759,450 | +0.15(+0.51%) |
Mar 02, 2015 | 29.32 | 29.64 | 29.36 | 29.56 | 14,292,440 | +0.24(+0.80%) |
Feb 27, 2015 | 29.38 | 29.43 | 29.17 | 29.32 | 13,347,512 | -0.20(-0.67%) |
Feb 26, 2015 | 29.72 | 29.97 | 29.48 | 29.52 | 13,624,495 | -0.24(-0.79%) |
Feb 25, 2015 | 29.70 | 29.83 | 29.61 | 29.76 | 14,195,807 | +0.09(+0.29%) |
Feb 24, 2015 | 29.57 | 29.79 | 29.54 | 29.67 | 10,893,644 | +0.05(+0.16%) |
Feb 23, 2015 | 29.57 | 29.68 | 29.34 | 29.62 | 13,958,850 | +0.03(+0.11%) |
Feb 20, 2015 | 29.46 | 29.65 | 29.21 | 29.59 | 11,890,659 | +0.11(+0.37%) |
Feb 19, 2015 | 29.10 | 29.56 | 29.06 | 29.48 | 14,984,516 | +0.25(+0.86%) |
Feb 18, 2015 | 29.28 | 29.45 | 29.18 | 29.23 | 10,831,429 | -0.04(-0.13%) |
Feb 17, 2015 | 29.24 | 29.44 | 29.12 | 29.27 | 16,726,811 | -0.30(-1.01%) |
Feb 13, 2015 | 29.81 | 29.57 | 29.57 | 29.57 | 18,699,294 | -0.31(-1.05%) |
Feb 12, 2015 | 29.75 | 30.01 | 29.65 | 29.88 | 19,767,940 | +0.28(+0.93%) |
Feb 11, 2015 | 29.48 | 29.76 | 29.30 | 29.61 | 28,768,664 | +0.12(+0.40%) |
Feb 10, 2015 | 29.30 | 29.51 | 28.61 | 29.49 | 41,158,316 | +1.19(+4.22%) |
Feb 09, 2015 | 28.13 | 28.37 | 27.91 | 28.29 | 18,827,446 | +0.00(+0.00%) |
Feb 06, 2015 | 28.50 | 28.72 | 28.23 | 28.29 | 20,765,830 | -0.20(-0.69%) |
Feb 05, 2015 | 28.51 | 28.77 | 28.30 | 28.49 | 26,515,264 | +0.33(+1.17%) |
Feb 04, 2015 | 27.72 | 28.28 | 27.27 | 28.16 | 62,723,248 | +1.45(+5.44%) |
Feb 03, 2015 | 26.33 | 26.88 | 26.28 | 26.71 | 33,321,980 | +0.68(+2.63%) |
Feb 02, 2015 | 25.68 | 26.05 | 25.50 | 26.02 | 23,406,824 | +0.39(+1.50%) |
Jan 30, 2015 | 25.84 | 26.05 | 25.64 | 25.64 | 24,387,138 | -0.42(-1.63%) |
Jan 29, 2015 | 25.86 | 26.20 | 25.43 | 26.06 | 20,127,794 | +0.25(+0.97%) |
Jan 28, 2015 | 26.34 | 26.38 | 25.74 | 25.81 | 21,548,516 | -0.46(-1.74%) |
Jan 27, 2015 | 26.25 | 26.48 | 26.05 | 26.27 | 18,822,756 | -0.22(-0.83%) |
Jan 26, 2015 | 26.49 | 26.75 | 26.41 | 26.49 | 13,773,087 | -0.04(-0.15%) |
Jan 23, 2015 | 26.64 | 26.86 | 26.49 | 26.53 | 17,800,894 | -0.06(-0.21%) |
Jan 22, 2015 | 26.84 | 26.86 | 26.18 | 26.58 | 18,145,542 | -0.05(-0.21%) |
Jan 21, 2015 | 26.58 | 26.82 | 26.34 | 26.64 | 18,258,348 | -0.03(-0.12%) |
Jan 20, 2015 | 26.64 | 26.73 | 26.21 | 26.67 | 15,235,016 | +0.20(+0.74%) |
Jan 16, 2015 | 26.18 | 26.56 | 26.15 | 26.47 | 22,622,940 | +0.20(+0.75%) |
Jan 15, 2015 | 27.33 | 27.41 | 26.23 | 26.27 | 24,730,382 | -0.68(-2.54%) |
Jan 14, 2015 | 27.00 | 27.17 | 26.40 | 26.96 | 34,571,556 | -0.75(-2.70%) |
Jan 13, 2015 | 28.36 | 28.61 | 27.26 | 27.70 | 27,856,050 | -0.46(-1.65%) |
Jan 12, 2015 | 28.14 | 28.25 | 27.88 | 28.17 | 13,471,214 | +0.20(+0.70%) |
Jan 09, 2015 | 28.46 | 28.58 | 27.83 | 27.97 | 18,692,028 | -0.48(-1.69%) |
Jan 08, 2015 | 28.34 | 28.65 | 28.14 | 28.45 | 19,237,016 | +0.28(+1.00%) |
Jan 07, 2015 | 27.69 | 28.25 | 27.54 | 28.17 | 24,578,386 | +0.78(+2.84%) |
Jan 06, 2015 | 27.04 | 27.68 | 26.80 | 27.39 | 22,581,496 | +0.41(+1.51%) |
Jan 05, 2015 | 27.49 | 27.70 | 26.78 | 26.98 | 20,501,180 | -0.40(-1.46%) |