Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 30.39 | 30.68 | 30.27 | 30.42 | 22,137,228 | +0.03(+0.10%) |
Mar 30, 2015 | 30.09 | 30.46 | 29.96 | 30.39 | 16,746,175 | +0.32(+1.07%) |
Mar 27, 2015 | 30.36 | 30.36 | 29.98 | 30.06 | 19,177,346 | -0.20(-0.67%) |
Mar 26, 2015 | 30.26 | 30.42 | 30.18 | 30.27 | 23,144,008 | -0.08(-0.25%) |
Mar 25, 2015 | 30.45 | 30.53 | 30.18 | 30.34 | 30,411,968 | -0.02(-0.05%) |
Mar 24, 2015 | 30.69 | 30.74 | 30.36 | 30.36 | 17,979,290 | -0.11(-0.37%) |
Mar 23, 2015 | 30.48 | 30.71 | 30.38 | 30.47 | 22,745,228 | -0.02(-0.07%) |
Mar 20, 2015 | 30.06 | 30.50 | 30.01 | 30.49 | 42,140,680 | +0.47(+1.57%) |
Mar 19, 2015 | 30.36 | 30.39 | 29.97 | 30.02 | 21,408,062 | -0.44(-1.43%) |
Mar 18, 2015 | 30.36 | 30.60 | 29.85 | 30.45 | 34,988,464 | +0.07(+0.22%) |
Mar 17, 2015 | 30.51 | 30.54 | 30.24 | 30.39 | 28,879,692 | +0.17(+0.55%) |
Mar 16, 2015 | 30.00 | 30.27 | 30.00 | 30.22 | 20,313,930 | +0.29(+0.95%) |
Mar 13, 2015 | 30.33 | 30.43 | 29.71 | 29.94 | 23,249,056 | -0.50(-1.63%) |
Mar 12, 2015 | 30.08 | 30.43 | 30.02 | 30.43 | 23,634,378 | +0.60(+2.01%) |
Mar 11, 2015 | 30.30 | 30.30 | 29.82 | 29.83 | 24,934,454 | -0.44(-1.45%) |
Mar 10, 2015 | 30.57 | 30.61 | 30.26 | 30.27 | 19,622,426 | -0.52(-1.69%) |
Mar 09, 2015 | 30.89 | 30.91 | 30.74 | 30.79 | 13,608,156 | -0.10(-0.31%) |
Mar 06, 2015 | 31.33 | 31.39 | 30.75 | 30.89 | 24,439,478 | -0.65(-2.08%) |
Mar 05, 2015 | 31.66 | 31.69 | 31.43 | 31.54 | 12,379,678 | -0.07(-0.24%) |
Mar 04, 2015 | 31.93 | 31.97 | 31.59 | 31.62 | 21,846,698 | -0.33(-1.05%) |
Mar 03, 2015 | 32.07 | 32.11 | 31.87 | 31.95 | 13,491,523 | -0.19(-0.58%) |
Mar 02, 2015 | 32.21 | 32.20 | 32.05 | 32.14 | 18,166,790 | -0.07(-0.23%) |
Feb 27, 2015 | 31.63 | 32.48 | 31.59 | 32.21 | 38,060,128 | +0.62(+1.98%) |
Feb 26, 2015 | 31.27 | 31.65 | 31.22 | 31.59 | 19,283,876 | +0.30(+0.98%) |
Feb 25, 2015 | 31.37 | 31.42 | 31.05 | 31.28 | 13,877,338 | -0.06(-0.19%) |
Feb 24, 2015 | 31.13 | 31.49 | 31.07 | 31.34 | 17,183,360 | +0.21(+0.67%) |
Feb 23, 2015 | 31.03 | 31.37 | 31.01 | 31.13 | 15,903,183 | -0.09(-0.29%) |
Feb 20, 2015 | 31.27 | 31.33 | 30.98 | 31.22 | 21,484,616 | -0.10(-0.33%) |
Feb 19, 2015 | 31.01 | 31.42 | 30.89 | 31.33 | 22,275,972 | +0.28(+0.91%) |
Feb 18, 2015 | 31.06 | 31.09 | 30.85 | 31.04 | 13,159,964 | -0.06(-0.19%) |
Feb 17, 2015 | 31.10 | 31.15 | 30.98 | 31.10 | 17,211,794 | -0.13(-0.43%) |
Feb 13, 2015 | 31.26 | 31.24 | 31.24 | 31.24 | 14,507,508 | -0.13(-0.43%) |
Feb 12, 2015 | 31.54 | 31.73 | 31.30 | 31.37 | 18,575,102 | -0.15(-0.47%) |
Feb 11, 2015 | 31.32 | 31.61 | 31.02 | 31.52 | 27,551,834 | -0.02(-0.07%) |
Feb 10, 2015 | 31.92 | 32.01 | 31.39 | 31.54 | 42,843,144 | +0.87(+2.84%) |
Feb 09, 2015 | 30.78 | 30.83 | 30.53 | 30.67 | 17,970,890 | -0.16(-0.53%) |
Feb 06, 2015 | 30.97 | 31.07 | 30.74 | 30.83 | 16,623,767 | -0.25(-0.81%) |
Feb 05, 2015 | 31.09 | 31.11 | 30.88 | 31.09 | 14,860,076 | +0.08(+0.26%) |
Feb 04, 2015 | 31.07 | 31.31 | 30.96 | 31.01 | 22,045,766 | +0.04(+0.12%) |
Feb 03, 2015 | 31.06 | 31.13 | 30.77 | 30.97 | 17,734,874 | +0.03(+0.10%) |
Feb 02, 2015 | 30.66 | 30.97 | 30.43 | 30.94 | 20,427,096 | +0.31(+1.02%) |
Jan 30, 2015 | 31.12 | 31.19 | 30.58 | 30.63 | 25,801,542 | -0.69(-2.21%) |
Jan 29, 2015 | 31.07 | 31.36 | 30.85 | 31.32 | 18,359,810 | +0.13(+0.43%) |
Jan 28, 2015 | 31.68 | 31.84 | 31.17 | 31.18 | 19,194,184 | -0.35(-1.11%) |
Jan 27, 2015 | 31.65 | 31.72 | 31.36 | 31.53 | 20,532,406 | -0.45(-1.42%) |
Jan 26, 2015 | 32.12 | 32.16 | 31.86 | 31.99 | 14,991,004 | -0.23(-0.72%) |
Jan 23, 2015 | 32.43 | 32.55 | 32.12 | 32.22 | 16,612,130 | -0.35(-1.07%) |
Jan 22, 2015 | 32.26 | 32.60 | 32.04 | 32.57 | 19,773,032 | +0.31(+0.97%) |
Jan 21, 2015 | 31.91 | 32.31 | 31.81 | 32.26 | 14,411,045 | +0.15(+0.46%) |
Jan 20, 2015 | 31.76 | 32.23 | 31.70 | 32.11 | 22,854,454 | +0.47(+1.48%) |
Jan 16, 2015 | 31.51 | 31.68 | 31.42 | 31.64 | 20,318,488 | +0.11(+0.35%) |
Jan 15, 2015 | 31.66 | 31.88 | 31.37 | 31.53 | 15,046,511 | -0.13(-0.42%) |
Jan 14, 2015 | 31.30 | 31.69 | 31.30 | 31.66 | 18,077,282 | -0.05(-0.16%) |
Jan 13, 2015 | 31.86 | 32.17 | 31.58 | 31.71 | 16,841,988 | -0.01(-0.02%) |
Jan 12, 2015 | 32.04 | 32.13 | 31.59 | 31.72 | 15,345,680 | -0.29(-0.91%) |
Jan 09, 2015 | 32.34 | 32.40 | 31.95 | 32.01 | 17,117,342 | -0.36(-1.10%) |
Jan 08, 2015 | 32.12 | 32.41 | 32.06 | 32.37 | 29,229,332 | +0.39(+1.21%) |
Jan 07, 2015 | 31.84 | 32.07 | 31.68 | 31.98 | 18,029,240 | +0.39(+1.25%) |
Jan 06, 2015 | 31.55 | 31.94 | 31.42 | 31.59 | 22,714,806 | +0.24(+0.76%) |
Jan 05, 2015 | 31.76 | 31.97 | 31.30 | 31.35 | 35,311,576 | +0.00(+0.00%) |