Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.47 | 29.60 | 29.27 | 29.48 | 8,708,935 | -0.03(-0.11%) |
Mar 30, 2015 | 29.45 | 29.64 | 29.34 | 29.51 | 6,125,435 | +0.21(+0.73%) |
Mar 27, 2015 | 29.13 | 29.54 | 29.13 | 29.30 | 8,662,140 | +0.17(+0.57%) |
Mar 26, 2015 | 29.32 | 29.51 | 29.09 | 29.13 | 8,934,623 | -0.18(-0.61%) |
Mar 25, 2015 | 29.73 | 29.84 | 29.31 | 29.31 | 6,108,704 | -0.33(-1.10%) |
Mar 24, 2015 | 30.01 | 30.18 | 29.59 | 29.64 | 6,448,332 | -0.43(-1.44%) |
Mar 23, 2015 | 29.99 | 30.20 | 29.97 | 30.07 | 5,658,622 | +0.13(+0.44%) |
Mar 20, 2015 | 29.77 | 30.08 | 29.73 | 29.94 | 10,794,159 | +0.21(+0.69%) |
Mar 19, 2015 | 29.97 | 30.24 | 29.69 | 29.73 | 7,490,280 | -0.32(-1.06%) |
Mar 18, 2015 | 29.51 | 30.29 | 29.38 | 30.05 | 10,638,054 | +0.55(+1.85%) |
Mar 17, 2015 | 29.61 | 29.81 | 29.47 | 29.51 | 5,234,769 | -0.21(-0.69%) |
Mar 16, 2015 | 29.37 | 29.90 | 29.37 | 29.71 | 6,585,316 | +0.45(+1.55%) |
Mar 13, 2015 | 29.56 | 29.59 | 29.13 | 29.26 | 8,549,342 | -0.34(-1.15%) |
Mar 12, 2015 | 29.20 | 29.67 | 29.17 | 29.60 | 9,618,333 | +0.49(+1.69%) |
Mar 11, 2015 | 29.23 | 29.43 | 28.99 | 29.11 | 7,282,543 | -0.14(-0.48%) |
Mar 10, 2015 | 29.28 | 29.66 | 29.15 | 29.25 | 12,856,252 | -0.05(-0.18%) |
Mar 09, 2015 | 29.37 | 29.58 | 29.27 | 29.30 | 9,177,617 | -0.05(-0.18%) |
Mar 06, 2015 | 29.64 | 29.67 | 29.21 | 29.35 | 17,309,048 | -0.62(-2.07%) |
Mar 05, 2015 | 29.93 | 30.11 | 29.84 | 29.97 | 8,149,064 | +0.13(+0.42%) |
Mar 04, 2015 | 29.99 | 30.06 | 29.70 | 29.85 | 5,750,943 | -0.21(-0.71%) |
Mar 03, 2015 | 30.02 | 30.09 | 29.67 | 30.06 | 7,601,714 | +0.19(+0.62%) |
Mar 02, 2015 | 30.49 | 30.49 | 29.73 | 29.87 | 10,533,688 | -0.61(-2.01%) |
Feb 27, 2015 | 30.47 | 30.59 | 30.31 | 30.49 | 6,274,074 | +0.02(+0.07%) |
Feb 26, 2015 | 30.65 | 30.73 | 30.41 | 30.47 | 5,675,015 | -0.11(-0.35%) |
Feb 25, 2015 | 31.30 | 31.32 | 30.53 | 30.57 | 9,000,914 | -0.65(-2.07%) |
Feb 24, 2015 | 30.93 | 31.30 | 30.80 | 31.22 | 8,177,005 | +0.28(+0.90%) |
Feb 23, 2015 | 30.81 | 30.98 | 30.71 | 30.94 | 7,751,651 | +0.22(+0.72%) |
Feb 20, 2015 | 30.70 | 30.77 | 30.36 | 30.72 | 6,143,583 | -0.03(-0.11%) |
Feb 19, 2015 | 31.16 | 31.20 | 30.63 | 30.75 | 6,343,098 | -0.43(-1.39%) |
Feb 18, 2015 | 30.55 | 31.27 | 30.42 | 31.18 | 11,205,682 | +0.87(+2.85%) |
Feb 17, 2015 | 30.42 | 30.72 | 30.11 | 30.32 | 13,498,720 | -0.23(-0.74%) |
Feb 13, 2015 | 30.91 | 30.55 | 30.55 | 30.55 | 13,003,932 | -0.45(-1.46%) |
Feb 12, 2015 | 31.69 | 31.71 | 30.82 | 31.00 | 16,912,114 | -0.58(-1.82%) |
Feb 11, 2015 | 31.88 | 32.05 | 31.38 | 31.57 | 11,627,263 | -0.48(-1.50%) |
Feb 10, 2015 | 31.42 | 32.13 | 31.42 | 32.05 | 8,841,218 | +0.59(+1.86%) |
Feb 09, 2015 | 31.75 | 31.82 | 31.37 | 31.47 | 10,074,534 | -0.25(-0.79%) |
Feb 06, 2015 | 32.55 | 32.56 | 31.52 | 31.72 | 13,599,498 | -1.01(-3.10%) |
Feb 05, 2015 | 32.64 | 32.84 | 32.30 | 32.73 | 9,418,477 | +0.16(+0.51%) |
Feb 04, 2015 | 33.56 | 33.67 | 32.48 | 32.57 | 15,921,665 | -0.88(-2.64%) |
Feb 03, 2015 | 33.43 | 33.55 | 33.16 | 33.45 | 12,588,426 | +0.01(+0.04%) |
Feb 02, 2015 | 33.35 | 33.54 | 33.00 | 33.44 | 10,741,707 | +0.04(+0.12%) |
Jan 30, 2015 | 34.44 | 34.56 | 33.35 | 33.40 | 19,066,694 | -1.36(-3.92%) |
Jan 29, 2015 | 34.27 | 34.84 | 34.17 | 34.76 | 6,765,595 | +0.41(+1.19%) |
Jan 28, 2015 | 34.52 | 35.00 | 34.28 | 34.35 | 7,902,627 | -0.16(-0.48%) |
Jan 27, 2015 | 34.31 | 34.71 | 34.31 | 34.52 | 5,416,638 | +0.13(+0.36%) |
Jan 26, 2015 | 34.28 | 34.42 | 34.03 | 34.39 | 6,427,535 | +0.00(+0.00%) |
Jan 23, 2015 | 34.33 | 34.55 | 34.24 | 34.39 | 6,366,977 | +0.07(+0.19%) |
Jan 22, 2015 | 34.24 | 34.41 | 34.01 | 34.33 | 7,098,897 | +0.08(+0.23%) |
Jan 21, 2015 | 33.89 | 34.30 | 33.71 | 34.25 | 8,214,665 | +0.23(+0.68%) |
Jan 20, 2015 | 33.85 | 34.03 | 33.69 | 34.02 | 6,198,266 | +0.20(+0.60%) |
Jan 16, 2015 | 33.37 | 33.84 | 33.33 | 33.81 | 8,684,496 | +0.36(+1.08%) |
Jan 15, 2015 | 33.05 | 33.50 | 33.00 | 33.45 | 8,637,809 | +0.40(+1.22%) |
Jan 14, 2015 | 32.73 | 33.06 | 32.55 | 33.05 | 9,424,279 | +0.34(+1.03%) |
Jan 13, 2015 | 32.93 | 33.25 | 32.61 | 32.71 | 8,234,322 | -0.02(-0.06%) |
Jan 12, 2015 | 32.89 | 32.92 | 32.56 | 32.73 | 6,205,340 | +0.01(+0.02%) |
Jan 09, 2015 | 33.13 | 33.16 | 32.68 | 32.73 | 6,258,972 | -0.42(-1.27%) |
Jan 08, 2015 | 33.19 | 33.38 | 33.07 | 33.15 | 6,883,960 | +0.03(+0.08%) |
Jan 07, 2015 | 32.79 | 33.21 | 32.66 | 33.12 | 7,467,283 | +0.36(+1.11%) |
Jan 06, 2015 | 32.40 | 33.04 | 32.38 | 32.76 | 14,219,174 | +0.39(+1.20%) |
Jan 05, 2015 | 32.52 | 32.59 | 32.20 | 32.37 | 10,674,129 | -0.14(-0.43%) |