Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.78 | 30.06 | 29.61 | 29.64 | 15,985,485 | -0.14(-0.48%) |
Mar 30, 2015 | 29.70 | 29.93 | 29.66 | 29.78 | 12,628,581 | +0.29(+0.99%) |
Mar 27, 2015 | 29.51 | 29.62 | 29.30 | 29.49 | 11,688,807 | -0.03(-0.11%) |
Mar 26, 2015 | 29.79 | 29.87 | 29.36 | 29.52 | 17,479,730 | -0.02(-0.08%) |
Mar 25, 2015 | 29.94 | 29.96 | 29.53 | 29.54 | 12,918,957 | -0.37(-1.24%) |
Mar 24, 2015 | 30.44 | 30.44 | 29.83 | 29.91 | 20,060,402 | -0.58(-1.92%) |
Mar 23, 2015 | 30.67 | 30.82 | 30.50 | 30.50 | 14,664,502 | -0.22(-0.72%) |
Mar 20, 2015 | 30.63 | 30.77 | 30.47 | 30.72 | 25,015,532 | +0.17(+0.57%) |
Mar 19, 2015 | 30.39 | 30.65 | 30.26 | 30.54 | 14,242,358 | +0.12(+0.39%) |
Mar 18, 2015 | 30.17 | 30.51 | 29.86 | 30.43 | 24,061,392 | +0.17(+0.55%) |
Mar 17, 2015 | 30.15 | 30.40 | 30.08 | 30.26 | 12,276,762 | -0.23(-0.75%) |
Mar 16, 2015 | 30.24 | 30.51 | 30.20 | 30.49 | 14,195,341 | +0.42(+1.39%) |
Mar 13, 2015 | 30.34 | 30.34 | 29.82 | 30.07 | 14,430,285 | -0.30(-0.99%) |
Mar 12, 2015 | 29.92 | 30.40 | 29.90 | 30.37 | 17,697,164 | +0.51(+1.72%) |
Mar 11, 2015 | 29.72 | 30.13 | 29.65 | 29.86 | 16,691,505 | +0.18(+0.61%) |
Mar 10, 2015 | 29.58 | 29.86 | 29.36 | 29.68 | 25,704,306 | -0.09(-0.29%) |
Mar 09, 2015 | 29.68 | 29.88 | 29.49 | 29.76 | 29,074,396 | +0.89(+3.07%) |
Mar 06, 2015 | 29.36 | 29.43 | 28.79 | 28.88 | 17,559,512 | -0.60(-2.05%) |
Mar 05, 2015 | 29.50 | 29.65 | 29.44 | 29.48 | 8,445,348 | +0.03(+0.11%) |
Mar 04, 2015 | 29.50 | 29.63 | 29.24 | 29.45 | 16,248,027 | -0.18(-0.61%) |
Mar 03, 2015 | 29.30 | 29.64 | 29.24 | 29.63 | 12,793,109 | +0.15(+0.51%) |
Mar 02, 2015 | 29.25 | 29.56 | 29.29 | 29.48 | 14,330,143 | +0.24(+0.80%) |
Feb 27, 2015 | 29.30 | 29.36 | 29.09 | 29.25 | 13,382,722 | -0.20(-0.67%) |
Feb 26, 2015 | 29.64 | 29.89 | 29.40 | 29.44 | 13,660,436 | -0.24(-0.79%) |
Feb 25, 2015 | 29.62 | 29.76 | 29.53 | 29.68 | 14,233,255 | +0.09(+0.29%) |
Feb 24, 2015 | 29.49 | 29.72 | 29.46 | 29.59 | 10,922,382 | +0.05(+0.16%) |
Feb 23, 2015 | 29.49 | 29.61 | 29.27 | 29.54 | 13,995,673 | +0.03(+0.11%) |
Feb 20, 2015 | 29.39 | 29.57 | 29.13 | 29.51 | 11,922,027 | +0.11(+0.37%) |
Feb 19, 2015 | 29.03 | 29.48 | 28.99 | 29.40 | 15,024,045 | +0.25(+0.86%) |
Feb 18, 2015 | 29.20 | 29.38 | 29.11 | 29.15 | 10,860,002 | -0.04(-0.13%) |
Feb 17, 2015 | 29.16 | 29.37 | 29.04 | 29.19 | 16,770,936 | -0.30(-1.01%) |
Feb 13, 2015 | 29.73 | 29.49 | 29.49 | 29.49 | 18,748,622 | -0.31(-1.05%) |
Feb 12, 2015 | 29.67 | 29.93 | 29.57 | 29.80 | 19,820,088 | +0.27(+0.93%) |
Feb 11, 2015 | 29.40 | 29.68 | 29.22 | 29.53 | 28,844,554 | +0.12(+0.40%) |
Feb 10, 2015 | 29.22 | 29.43 | 28.53 | 29.41 | 41,266,892 | +1.19(+4.22%) |
Feb 09, 2015 | 28.05 | 28.30 | 27.83 | 28.22 | 18,877,114 | +0.00(+0.00%) |
Feb 06, 2015 | 28.42 | 28.64 | 28.16 | 28.22 | 20,820,608 | -0.20(-0.69%) |
Feb 05, 2015 | 28.44 | 28.69 | 28.23 | 28.41 | 26,585,210 | +0.33(+1.17%) |
Feb 04, 2015 | 27.65 | 28.20 | 27.20 | 28.09 | 62,888,708 | +1.45(+5.44%) |
Feb 03, 2015 | 26.26 | 26.81 | 26.21 | 26.64 | 33,409,884 | +0.68(+2.63%) |
Feb 02, 2015 | 25.61 | 25.98 | 25.43 | 25.95 | 23,468,570 | +0.38(+1.50%) |
Jan 30, 2015 | 25.77 | 25.98 | 25.57 | 25.57 | 24,451,470 | -0.42(-1.63%) |
Jan 29, 2015 | 25.80 | 26.13 | 25.37 | 25.99 | 20,180,892 | +0.25(+0.97%) |
Jan 28, 2015 | 26.27 | 26.31 | 25.67 | 25.74 | 21,605,360 | -0.45(-1.74%) |
Jan 27, 2015 | 26.18 | 26.41 | 25.98 | 26.20 | 18,872,410 | -0.22(-0.83%) |
Jan 26, 2015 | 26.42 | 26.68 | 26.34 | 26.42 | 13,809,420 | -0.04(-0.15%) |
Jan 23, 2015 | 26.57 | 26.79 | 26.42 | 26.46 | 17,847,852 | -0.05(-0.21%) |
Jan 22, 2015 | 26.77 | 26.79 | 26.11 | 26.51 | 18,193,410 | -0.05(-0.21%) |
Jan 21, 2015 | 26.51 | 26.75 | 26.27 | 26.57 | 18,306,514 | -0.03(-0.12%) |
Jan 20, 2015 | 26.57 | 26.66 | 26.14 | 26.60 | 15,275,206 | +0.20(+0.74%) |
Jan 16, 2015 | 26.11 | 26.49 | 26.08 | 26.40 | 22,682,620 | +0.20(+0.75%) |
Jan 15, 2015 | 27.26 | 27.33 | 26.17 | 26.20 | 24,795,620 | -0.68(-2.54%) |
Jan 14, 2015 | 26.93 | 27.10 | 26.33 | 26.89 | 34,662,756 | -0.74(-2.70%) |
Jan 13, 2015 | 28.28 | 28.53 | 27.18 | 27.63 | 27,929,534 | -0.46(-1.65%) |
Jan 12, 2015 | 28.07 | 28.17 | 27.80 | 28.09 | 13,506,750 | +0.20(+0.70%) |
Jan 09, 2015 | 28.38 | 28.51 | 27.76 | 27.90 | 18,741,336 | -0.48(-1.68%) |
Jan 08, 2015 | 28.27 | 28.57 | 28.06 | 28.38 | 19,287,762 | +0.28(+1.00%) |
Jan 07, 2015 | 27.62 | 28.18 | 27.47 | 28.09 | 24,643,224 | +0.78(+2.84%) |
Jan 06, 2015 | 26.97 | 27.61 | 26.73 | 27.32 | 22,641,066 | +0.41(+1.51%) |
Jan 05, 2015 | 27.42 | 27.63 | 26.71 | 26.91 | 20,555,262 | -0.40(-1.46%) |