Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.51 | 30.55 | 30.19 | 30.23 | 20,570,396 | -0.30(-1.00%) |
Mar 30, 2015 | 30.29 | 30.64 | 30.28 | 30.53 | 17,951,318 | +0.35(+1.15%) |
Mar 27, 2015 | 30.13 | 30.28 | 30.05 | 30.18 | 18,850,626 | +0.09(+0.29%) |
Mar 26, 2015 | 30.22 | 30.42 | 30.08 | 30.10 | 28,830,328 | -0.19(-0.64%) |
Mar 25, 2015 | 30.69 | 30.70 | 30.28 | 30.29 | 23,997,362 | -0.42(-1.38%) |
Mar 24, 2015 | 30.79 | 31.01 | 30.70 | 30.71 | 18,372,928 | -0.14(-0.46%) |
Mar 23, 2015 | 30.94 | 30.98 | 30.74 | 30.85 | 21,126,868 | +0.05(+0.16%) |
Mar 20, 2015 | 30.67 | 31.02 | 30.57 | 30.80 | 42,282,908 | +0.16(+0.53%) |
Mar 19, 2015 | 30.60 | 30.77 | 30.46 | 30.64 | 21,920,818 | -0.15(-0.48%) |
Mar 18, 2015 | 30.30 | 30.88 | 30.13 | 30.79 | 28,924,348 | +0.37(+1.21%) |
Mar 17, 2015 | 30.46 | 30.64 | 30.37 | 30.42 | 25,226,088 | -0.20(-0.65%) |
Mar 16, 2015 | 30.43 | 30.70 | 30.23 | 30.62 | 25,919,104 | +0.27(+0.88%) |
Mar 13, 2015 | 30.14 | 30.41 | 30.13 | 30.36 | 33,332,044 | +0.07(+0.23%) |
Mar 12, 2015 | 29.80 | 30.31 | 29.71 | 30.29 | 25,429,318 | +0.65(+2.20%) |
Mar 11, 2015 | 29.57 | 29.85 | 29.43 | 29.64 | 23,156,506 | +0.11(+0.36%) |
Mar 10, 2015 | 29.90 | 30.04 | 29.50 | 29.53 | 30,190,056 | -0.45(-1.49%) |
Mar 09, 2015 | 30.00 | 30.22 | 29.95 | 29.98 | 21,106,818 | -0.04(-0.12%) |
Mar 06, 2015 | 30.14 | 30.23 | 29.98 | 30.01 | 25,170,876 | -0.39(-1.29%) |
Mar 05, 2015 | 30.57 | 30.59 | 30.34 | 30.41 | 15,508,307 | -0.09(-0.31%) |
Mar 04, 2015 | 30.80 | 30.80 | 30.41 | 30.50 | 22,238,514 | -0.30(-0.97%) |
Mar 03, 2015 | 30.76 | 30.88 | 30.63 | 30.80 | 18,310,926 | +0.05(+0.16%) |
Mar 02, 2015 | 30.53 | 30.77 | 30.47 | 30.75 | 17,560,132 | +0.01(+0.04%) |
Feb 27, 2015 | 30.59 | 30.87 | 30.49 | 30.74 | 28,270,124 | +0.05(+0.16%) |
Feb 26, 2015 | 30.49 | 30.74 | 30.41 | 30.69 | 21,851,018 | +0.11(+0.35%) |
Feb 25, 2015 | 30.65 | 30.70 | 30.47 | 30.58 | 18,338,832 | -0.01(-0.04%) |
Feb 24, 2015 | 30.25 | 30.71 | 30.03 | 30.59 | 26,235,764 | +0.28(+0.92%) |
Feb 23, 2015 | 30.42 | 30.46 | 30.17 | 30.31 | 19,718,018 | -0.12(-0.41%) |
Feb 20, 2015 | 30.36 | 30.44 | 30.09 | 30.44 | 21,690,300 | +0.04(+0.12%) |
Feb 19, 2015 | 30.29 | 30.54 | 30.29 | 30.40 | 18,666,922 | -0.02(-0.06%) |
Feb 18, 2015 | 30.59 | 30.65 | 30.26 | 30.42 | 21,741,070 | -0.15(-0.49%) |
Feb 17, 2015 | 30.42 | 30.65 | 30.39 | 30.57 | 24,718,372 | -0.08(-0.26%) |
Feb 13, 2015 | 30.72 | 30.65 | 30.65 | 30.65 | 23,521,352 | -0.13(-0.42%) |
Feb 12, 2015 | 30.99 | 31.07 | 30.61 | 30.78 | 32,895,842 | -0.18(-0.58%) |
Feb 11, 2015 | 30.70 | 31.00 | 30.56 | 30.96 | 31,216,950 | +0.19(+0.61%) |
Feb 10, 2015 | 30.61 | 30.80 | 30.46 | 30.77 | 24,294,728 | +0.26(+0.86%) |
Feb 09, 2015 | 30.49 | 30.75 | 30.44 | 30.51 | 33,852,500 | -0.15(-0.49%) |
Feb 06, 2015 | 29.99 | 30.93 | 29.83 | 30.66 | 76,302,376 | +0.91(+3.07%) |
Feb 05, 2015 | 29.87 | 29.91 | 29.55 | 29.75 | 30,158,666 | +0.04(+0.13%) |
Feb 04, 2015 | 29.63 | 30.03 | 29.62 | 29.71 | 32,062,668 | -0.02(-0.06%) |
Feb 03, 2015 | 29.37 | 29.82 | 29.34 | 29.73 | 34,560,252 | +0.53(+1.81%) |
Feb 02, 2015 | 28.72 | 29.31 | 28.44 | 29.20 | 37,263,796 | +0.79(+2.78%) |
Jan 30, 2015 | 28.49 | 28.91 | 28.32 | 28.41 | 36,631,252 | -0.25(-0.87%) |
Jan 29, 2015 | 28.59 | 28.77 | 28.20 | 28.66 | 30,828,834 | +0.04(+0.13%) |
Jan 28, 2015 | 29.11 | 29.23 | 28.61 | 28.62 | 31,492,396 | -0.19(-0.65%) |
Jan 27, 2015 | 29.00 | 29.12 | 28.80 | 28.81 | 27,344,854 | -0.38(-1.30%) |
Jan 26, 2015 | 29.20 | 29.27 | 28.90 | 29.19 | 24,235,826 | -0.12(-0.40%) |
Jan 23, 2015 | 29.74 | 29.79 | 29.20 | 29.31 | 39,124,664 | -0.40(-1.36%) |
Jan 22, 2015 | 29.91 | 30.13 | 29.16 | 29.71 | 61,862,708 | -0.28(-0.93%) |
Jan 21, 2015 | 29.77 | 30.08 | 29.59 | 29.99 | 40,025,756 | +0.04(+0.15%) |
Jan 20, 2015 | 29.92 | 29.99 | 29.65 | 29.95 | 26,379,830 | +0.12(+0.40%) |
Jan 16, 2015 | 29.29 | 29.85 | 29.29 | 29.83 | 29,040,860 | +0.55(+1.89%) |
Jan 15, 2015 | 29.19 | 29.55 | 29.09 | 29.27 | 20,071,390 | +0.08(+0.28%) |
Jan 14, 2015 | 29.14 | 29.42 | 28.95 | 29.19 | 23,729,752 | -0.13(-0.45%) |
Jan 13, 2015 | 29.51 | 29.71 | 29.17 | 29.32 | 21,032,584 | +0.06(+0.21%) |
Jan 12, 2015 | 29.21 | 29.38 | 29.01 | 29.26 | 20,480,222 | +0.20(+0.68%) |
Jan 09, 2015 | 29.36 | 29.41 | 28.98 | 29.06 | 20,976,054 | -0.26(-0.89%) |
Jan 08, 2015 | 28.85 | 29.36 | 28.67 | 29.32 | 28,304,554 | +0.62(+2.14%) |
Jan 07, 2015 | 29.16 | 29.24 | 28.62 | 28.71 | 33,453,046 | -0.19(-0.65%) |
Jan 06, 2015 | 28.74 | 29.10 | 28.54 | 28.90 | 37,356,716 | +0.29(+1.01%) |
Jan 05, 2015 | 28.92 | 28.97 | 28.60 | 28.61 | 30,849,944 | -0.24(-0.83%) |