Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.97 | 30.04 | 29.67 | 29.71 | 12,500,594 | -0.34(-1.12%) |
Mar 30, 2015 | 29.52 | 30.09 | 29.40 | 30.05 | 17,481,468 | +0.78(+2.67%) |
Mar 27, 2015 | 28.87 | 29.38 | 28.62 | 29.27 | 20,280,852 | +0.51(+1.78%) |
Mar 26, 2015 | 29.41 | 29.54 | 28.64 | 28.76 | 22,644,164 | -0.59(-2.02%) |
Mar 25, 2015 | 29.19 | 29.89 | 29.10 | 29.35 | 28,910,564 | +0.65(+2.27%) |
Mar 24, 2015 | 29.08 | 29.21 | 28.65 | 28.70 | 10,234,561 | -0.23(-0.81%) |
Mar 23, 2015 | 28.57 | 29.19 | 28.39 | 28.94 | 16,576,854 | +0.46(+1.60%) |
Mar 20, 2015 | 28.59 | 28.91 | 28.46 | 28.48 | 23,968,678 | +0.07(+0.23%) |
Mar 19, 2015 | 28.69 | 28.75 | 28.33 | 28.41 | 9,455,133 | -0.30(-1.03%) |
Mar 18, 2015 | 28.19 | 28.82 | 27.85 | 28.71 | 15,485,032 | +0.54(+1.92%) |
Mar 17, 2015 | 28.28 | 28.40 | 28.10 | 28.17 | 11,005,625 | -0.29(-1.01%) |
Mar 16, 2015 | 28.47 | 28.66 | 28.31 | 28.46 | 14,550,892 | +0.16(+0.58%) |
Mar 13, 2015 | 28.51 | 28.72 | 28.09 | 28.29 | 12,124,655 | -0.40(-1.40%) |
Mar 12, 2015 | 28.32 | 28.82 | 28.28 | 28.69 | 11,877,782 | +0.54(+1.92%) |
Mar 11, 2015 | 28.17 | 28.34 | 28.04 | 28.15 | 14,015,370 | -0.13(-0.46%) |
Mar 10, 2015 | 28.74 | 29.00 | 28.28 | 28.28 | 15,657,090 | -0.75(-2.60%) |
Mar 09, 2015 | 28.88 | 29.22 | 28.87 | 29.04 | 9,856,422 | +0.16(+0.57%) |
Mar 06, 2015 | 29.78 | 29.82 | 28.70 | 28.87 | 16,411,691 | -1.06(-3.53%) |
Mar 05, 2015 | 29.99 | 30.00 | 29.82 | 29.93 | 7,827,750 | +0.06(+0.19%) |
Mar 04, 2015 | 29.92 | 30.04 | 29.74 | 29.87 | 9,002,246 | -0.16(-0.55%) |
Mar 03, 2015 | 30.17 | 30.23 | 30.01 | 30.04 | 7,577,354 | -0.20(-0.68%) |
Mar 02, 2015 | 30.28 | 30.34 | 30.16 | 30.24 | 8,561,749 | -0.04(-0.12%) |
Feb 27, 2015 | 30.24 | 30.34 | 30.05 | 30.28 | 20,008,972 | +0.18(+0.59%) |
Feb 26, 2015 | 30.11 | 30.27 | 29.97 | 30.10 | 10,680,531 | +0.05(+0.16%) |
Feb 25, 2015 | 30.26 | 30.42 | 30.05 | 30.05 | 10,061,468 | -0.28(-0.93%) |
Feb 24, 2015 | 30.32 | 30.42 | 30.21 | 30.34 | 16,473,384 | +0.01(+0.03%) |
Feb 23, 2015 | 30.13 | 30.42 | 30.13 | 30.33 | 8,553,001 | +0.02(+0.07%) |
Feb 20, 2015 | 30.37 | 30.39 | 30.10 | 30.31 | 11,867,798 | -0.02(-0.07%) |
Feb 19, 2015 | 30.29 | 30.45 | 30.10 | 30.33 | 8,990,179 | +0.05(+0.15%) |
Feb 18, 2015 | 30.30 | 30.54 | 30.20 | 30.28 | 21,861,078 | -0.17(-0.57%) |
Feb 17, 2015 | 30.17 | 30.46 | 30.01 | 30.46 | 14,072,710 | +0.30(+1.01%) |
Feb 13, 2015 | 30.45 | 30.15 | 30.15 | 30.15 | 9,275,394 | -0.16(-0.54%) |
Feb 12, 2015 | 30.32 | 30.52 | 29.91 | 30.32 | 13,894,048 | +0.20(+0.65%) |
Feb 11, 2015 | 29.73 | 30.70 | 29.72 | 30.12 | 22,274,370 | +0.76(+2.60%) |
Feb 10, 2015 | 29.13 | 29.52 | 29.11 | 29.36 | 12,816,590 | +0.08(+0.28%) |
Feb 09, 2015 | 29.04 | 29.64 | 29.04 | 29.28 | 9,125,508 | -0.16(-0.56%) |
Feb 06, 2015 | 29.73 | 29.74 | 29.36 | 29.44 | 9,132,294 | -0.28(-0.95%) |
Feb 05, 2015 | 29.52 | 29.73 | 29.45 | 29.72 | 8,650,270 | +0.20(+0.67%) |
Feb 04, 2015 | 29.44 | 29.86 | 29.44 | 29.53 | 8,796,395 | -0.04(-0.12%) |
Feb 03, 2015 | 29.37 | 29.64 | 29.31 | 29.56 | 6,563,849 | +0.25(+0.84%) |
Feb 02, 2015 | 28.89 | 29.33 | 28.60 | 29.32 | 9,195,418 | +0.43(+1.48%) |
Jan 30, 2015 | 29.07 | 29.32 | 28.87 | 28.89 | 14,330,763 | -0.41(-1.40%) |
Jan 29, 2015 | 29.07 | 29.35 | 28.82 | 29.30 | 15,856,884 | +0.06(+0.21%) |
Jan 28, 2015 | 29.58 | 29.90 | 29.23 | 29.24 | 10,120,968 | -0.34(-1.15%) |
Jan 27, 2015 | 29.67 | 29.76 | 29.50 | 29.58 | 10,272,870 | -0.41(-1.37%) |
Jan 26, 2015 | 30.17 | 30.32 | 29.82 | 29.99 | 8,980,782 | -0.30(-0.97%) |
Jan 23, 2015 | 30.83 | 30.83 | 30.27 | 30.28 | 9,150,751 | -0.53(-1.73%) |
Jan 22, 2015 | 30.69 | 30.82 | 30.29 | 30.82 | 7,430,584 | +0.36(+1.18%) |
Jan 21, 2015 | 30.23 | 30.49 | 30.08 | 30.46 | 11,406,026 | +0.11(+0.35%) |
Jan 20, 2015 | 30.58 | 30.70 | 30.09 | 30.35 | 7,535,152 | +0.07(+0.22%) |
Jan 16, 2015 | 29.93 | 30.30 | 29.73 | 30.28 | 9,614,879 | +0.33(+1.09%) |
Jan 15, 2015 | 30.15 | 30.32 | 29.82 | 29.96 | 12,938,310 | -0.00(-0.01%) |
Jan 14, 2015 | 29.67 | 30.05 | 29.57 | 29.96 | 8,614,002 | -0.07(-0.22%) |
Jan 13, 2015 | 30.37 | 30.65 | 29.79 | 30.03 | 9,599,640 | -0.20(-0.66%) |
Jan 12, 2015 | 30.31 | 30.53 | 30.08 | 30.23 | 9,869,992 | -0.29(-0.94%) |
Jan 09, 2015 | 30.59 | 30.94 | 30.38 | 30.51 | 6,882,688 | -0.30(-0.98%) |
Jan 08, 2015 | 30.41 | 31.05 | 30.41 | 30.82 | 9,888,608 | +0.39(+1.27%) |
Jan 07, 2015 | 29.67 | 30.50 | 29.49 | 30.43 | 12,708,698 | +0.93(+3.14%) |
Jan 06, 2015 | 29.82 | 30.05 | 29.34 | 29.51 | 9,354,781 | -0.21(-0.69%) |
Jan 05, 2015 | 30.10 | 30.14 | 29.61 | 29.71 | 11,692,408 | -0.45(-1.49%) |