Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.36 | 28.36 | 27.65 | 27.68 | 7,476,174 | -0.70(-2.48%) |
Mar 30, 2015 | 28.16 | 28.82 | 28.16 | 28.39 | 5,687,291 | +0.20(+0.70%) |
Mar 27, 2015 | 28.28 | 28.45 | 27.71 | 28.19 | 6,417,280 | +0.06(+0.21%) |
Mar 26, 2015 | 28.69 | 28.74 | 28.12 | 28.13 | 7,087,356 | -0.75(-2.59%) |
Mar 25, 2015 | 29.82 | 29.92 | 28.85 | 28.88 | 7,123,372 | -1.05(-3.50%) |
Mar 24, 2015 | 29.95 | 30.07 | 29.57 | 29.92 | 5,851,428 | -0.01(-0.02%) |
Mar 23, 2015 | 29.93 | 30.36 | 29.87 | 29.93 | 5,058,375 | +0.05(+0.17%) |
Mar 20, 2015 | 30.13 | 30.13 | 29.54 | 29.88 | 9,669,433 | -0.05(-0.17%) |
Mar 19, 2015 | 30.01 | 30.12 | 29.76 | 29.93 | 4,774,561 | -0.12(-0.41%) |
Mar 18, 2015 | 29.87 | 30.16 | 29.38 | 30.05 | 5,585,411 | +0.09(+0.31%) |
Mar 17, 2015 | 29.80 | 30.22 | 29.69 | 29.96 | 6,819,710 | +0.01(+0.02%) |
Mar 16, 2015 | 29.36 | 30.04 | 29.36 | 29.95 | 6,477,416 | +0.79(+2.71%) |
Mar 13, 2015 | 29.43 | 29.54 | 29.00 | 29.16 | 5,803,400 | -0.23(-0.78%) |
Mar 12, 2015 | 28.83 | 29.57 | 28.82 | 29.39 | 5,800,813 | +0.45(+1.57%) |
Mar 11, 2015 | 28.85 | 29.21 | 28.78 | 28.94 | 6,840,395 | +0.18(+0.63%) |
Mar 10, 2015 | 28.43 | 28.79 | 28.12 | 28.76 | 7,388,754 | +0.10(+0.35%) |
Mar 09, 2015 | 28.54 | 28.69 | 28.31 | 28.66 | 5,030,492 | +0.09(+0.30%) |
Mar 06, 2015 | 28.57 | 29.13 | 28.41 | 28.57 | 7,302,899 | +0.06(+0.20%) |
Mar 05, 2015 | 28.62 | 28.74 | 28.34 | 28.51 | 6,510,191 | -0.12(-0.40%) |
Mar 04, 2015 | 28.42 | 28.77 | 28.10 | 28.63 | 10,730,641 | +0.44(+1.56%) |
Mar 03, 2015 | 28.38 | 28.72 | 27.81 | 28.19 | 16,376,991 | +0.40(+1.42%) |
Mar 02, 2015 | 27.49 | 27.98 | 27.38 | 27.80 | 9,002,999 | +0.38(+1.39%) |
Feb 27, 2015 | 27.20 | 27.49 | 26.82 | 27.41 | 6,473,977 | +0.40(+1.46%) |
Feb 26, 2015 | 27.56 | 27.69 | 26.98 | 27.02 | 6,850,727 | -0.54(-1.96%) |
Feb 25, 2015 | 27.55 | 27.81 | 27.36 | 27.56 | 5,604,482 | +0.03(+0.10%) |
Feb 24, 2015 | 27.98 | 28.09 | 27.30 | 27.53 | 6,122,132 | -0.53(-1.87%) |
Feb 23, 2015 | 28.31 | 28.39 | 27.76 | 28.05 | 5,564,903 | -0.21(-0.74%) |
Feb 20, 2015 | 28.18 | 28.32 | 27.86 | 28.26 | 6,006,647 | +0.11(+0.38%) |
Feb 19, 2015 | 28.15 | 28.40 | 28.05 | 28.15 | 4,245,195 | +0.01(+0.03%) |
Feb 18, 2015 | 28.22 | 28.22 | 27.80 | 28.15 | 4,618,417 | -0.12(-0.41%) |
Feb 17, 2015 | 28.10 | 28.31 | 27.89 | 28.26 | 3,799,181 | +0.12(+0.43%) |
Feb 13, 2015 | 28.08 | 28.14 | 28.14 | 28.14 | 6,683,039 | -0.06(-0.20%) |
Feb 12, 2015 | 27.52 | 28.22 | 27.46 | 28.20 | 8,922,429 | +0.68(+2.46%) |
Feb 11, 2015 | 27.23 | 27.61 | 27.16 | 27.52 | 6,861,342 | +0.13(+0.47%) |
Feb 10, 2015 | 26.83 | 27.53 | 26.71 | 27.39 | 7,976,840 | +0.72(+2.70%) |
Feb 09, 2015 | 26.66 | 26.86 | 26.31 | 26.67 | 5,674,846 | -0.21(-0.78%) |
Feb 06, 2015 | 26.38 | 27.02 | 26.31 | 26.88 | 11,292,647 | +0.91(+3.52%) |
Feb 05, 2015 | 26.02 | 26.18 | 25.64 | 25.97 | 5,714,374 | -0.09(-0.33%) |
Feb 04, 2015 | 25.66 | 26.09 | 25.66 | 26.05 | 7,041,147 | +0.19(+0.72%) |
Feb 03, 2015 | 25.34 | 25.90 | 25.07 | 25.87 | 8,526,608 | +0.71(+2.80%) |
Feb 02, 2015 | 25.28 | 25.61 | 24.56 | 25.16 | 11,322,864 | -0.17(-0.65%) |
Jan 30, 2015 | 25.88 | 26.15 | 25.20 | 25.33 | 10,114,006 | -0.64(-2.47%) |
Jan 29, 2015 | 25.41 | 26.06 | 25.27 | 25.97 | 6,381,923 | +0.69(+2.73%) |
Jan 28, 2015 | 25.65 | 25.95 | 25.28 | 25.28 | 7,557,519 | -0.19(-0.76%) |
Jan 27, 2015 | 25.37 | 25.68 | 25.23 | 25.47 | 5,255,225 | -0.31(-1.20%) |
Jan 26, 2015 | 25.19 | 25.82 | 25.08 | 25.78 | 6,324,617 | +0.59(+2.34%) |
Jan 23, 2015 | 25.12 | 25.48 | 25.05 | 25.19 | 6,693,057 | +0.09(+0.34%) |
Jan 22, 2015 | 24.62 | 25.12 | 24.36 | 25.10 | 9,654,864 | +0.57(+2.32%) |
Jan 21, 2015 | 24.39 | 24.75 | 24.22 | 24.54 | 9,747,852 | +0.04(+0.18%) |
Jan 20, 2015 | 25.27 | 25.29 | 24.41 | 24.49 | 9,641,166 | -0.68(-2.71%) |
Jan 16, 2015 | 24.74 | 25.20 | 24.05 | 25.18 | 14,142,599 | +0.50(+2.01%) |
Jan 15, 2015 | 25.28 | 25.65 | 23.87 | 24.68 | 56,403,104 | -4.04(-14.06%) |
Jan 14, 2015 | 27.84 | 28.78 | 27.77 | 28.72 | 15,617,602 | +0.58(+2.07%) |
Jan 13, 2015 | 28.65 | 28.74 | 27.75 | 28.13 | 12,030,519 | +0.01(+0.03%) |
Jan 12, 2015 | 27.80 | 28.29 | 27.74 | 28.13 | 11,300,144 | +0.74(+2.71%) |
Jan 09, 2015 | 28.00 | 28.00 | 26.99 | 27.39 | 8,163,753 | -0.76(-2.68%) |
Jan 08, 2015 | 28.05 | 28.26 | 27.85 | 28.14 | 11,753,398 | +0.42(+1.51%) |
Jan 07, 2015 | 27.33 | 27.95 | 27.33 | 27.72 | 7,550,725 | +0.78(+2.88%) |
Jan 06, 2015 | 27.09 | 27.33 | 26.36 | 26.95 | 9,418,240 | -0.24(-0.90%) |
Jan 05, 2015 | 27.74 | 27.85 | 27.15 | 27.19 | 6,745,428 | -0.72(-2.58%) |