Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 29.85 | 30.14 | 29.68 | 29.71 | 15,945,077 | -0.14(-0.48%) |
Mar 30, 2015 | 29.77 | 30.00 | 29.73 | 29.85 | 12,596,659 | +0.29(+0.99%) |
Mar 27, 2015 | 29.58 | 29.70 | 29.38 | 29.56 | 11,659,260 | -0.03(-0.11%) |
Mar 26, 2015 | 29.87 | 29.94 | 29.43 | 29.59 | 17,435,544 | -0.02(-0.08%) |
Mar 25, 2015 | 30.01 | 30.04 | 29.61 | 29.62 | 12,886,301 | -0.37(-1.24%) |
Mar 24, 2015 | 30.52 | 30.52 | 29.91 | 29.99 | 20,009,694 | -0.59(-1.92%) |
Mar 23, 2015 | 30.75 | 30.90 | 30.57 | 30.57 | 14,627,433 | -0.22(-0.72%) |
Mar 20, 2015 | 30.71 | 30.84 | 30.54 | 30.80 | 24,952,298 | +0.17(+0.57%) |
Mar 19, 2015 | 30.46 | 30.73 | 30.34 | 30.62 | 14,206,356 | +0.12(+0.39%) |
Mar 18, 2015 | 30.24 | 30.58 | 29.93 | 30.50 | 24,000,570 | +0.17(+0.55%) |
Mar 17, 2015 | 30.23 | 30.48 | 30.15 | 30.34 | 12,245,729 | -0.23(-0.75%) |
Mar 16, 2015 | 30.32 | 30.58 | 30.27 | 30.57 | 14,159,458 | +0.42(+1.39%) |
Mar 13, 2015 | 30.42 | 30.42 | 29.89 | 30.15 | 14,393,808 | -0.30(-0.99%) |
Mar 12, 2015 | 30.00 | 30.48 | 29.98 | 30.45 | 17,652,428 | +0.52(+1.72%) |
Mar 11, 2015 | 29.79 | 30.21 | 29.73 | 29.93 | 16,649,312 | +0.18(+0.61%) |
Mar 10, 2015 | 29.66 | 29.93 | 29.43 | 29.75 | 25,639,332 | -0.09(-0.29%) |
Mar 09, 2015 | 29.75 | 29.96 | 29.57 | 29.84 | 29,000,902 | +0.89(+3.07%) |
Mar 06, 2015 | 29.44 | 29.51 | 28.86 | 28.95 | 17,515,124 | -0.61(-2.05%) |
Mar 05, 2015 | 29.58 | 29.72 | 29.52 | 29.56 | 8,423,999 | +0.03(+0.11%) |
Mar 04, 2015 | 29.57 | 29.70 | 29.31 | 29.52 | 16,206,953 | -0.18(-0.61%) |
Mar 03, 2015 | 29.38 | 29.71 | 29.31 | 29.70 | 12,760,769 | +0.15(+0.51%) |
Mar 02, 2015 | 29.32 | 29.63 | 29.36 | 29.56 | 14,293,918 | +0.24(+0.80%) |
Feb 27, 2015 | 29.38 | 29.43 | 29.16 | 29.32 | 13,348,891 | -0.20(-0.67%) |
Feb 26, 2015 | 29.71 | 29.96 | 29.48 | 29.52 | 13,625,903 | -0.24(-0.79%) |
Feb 25, 2015 | 29.70 | 29.83 | 29.60 | 29.75 | 14,197,274 | +0.09(+0.29%) |
Feb 24, 2015 | 29.56 | 29.79 | 29.53 | 29.67 | 10,894,771 | +0.05(+0.16%) |
Feb 23, 2015 | 29.56 | 29.68 | 29.34 | 29.62 | 13,960,293 | +0.03(+0.11%) |
Feb 20, 2015 | 29.46 | 29.64 | 29.20 | 29.59 | 11,891,889 | +0.11(+0.37%) |
Feb 19, 2015 | 29.10 | 29.56 | 29.06 | 29.48 | 14,986,065 | +0.25(+0.86%) |
Feb 18, 2015 | 29.27 | 29.45 | 29.18 | 29.23 | 10,832,549 | -0.04(-0.13%) |
Feb 17, 2015 | 29.23 | 29.44 | 29.12 | 29.26 | 16,728,540 | -0.30(-1.01%) |
Feb 13, 2015 | 29.81 | 29.56 | 29.56 | 29.56 | 18,701,228 | -0.31(-1.05%) |
Feb 12, 2015 | 29.74 | 30.00 | 29.65 | 29.88 | 19,769,984 | +0.28(+0.93%) |
Feb 11, 2015 | 29.48 | 29.75 | 29.30 | 29.60 | 28,771,638 | +0.12(+0.40%) |
Feb 10, 2015 | 29.30 | 29.51 | 28.60 | 29.48 | 41,162,572 | +1.19(+4.22%) |
Feb 09, 2015 | 28.13 | 28.37 | 27.91 | 28.29 | 18,829,394 | +0.00(+0.00%) |
Feb 06, 2015 | 28.49 | 28.71 | 28.23 | 28.29 | 20,767,976 | -0.20(-0.69%) |
Feb 05, 2015 | 28.51 | 28.76 | 28.30 | 28.49 | 26,518,004 | +0.33(+1.17%) |
Feb 04, 2015 | 27.72 | 28.27 | 27.27 | 28.16 | 62,729,732 | +1.45(+5.44%) |
Feb 03, 2015 | 26.33 | 26.88 | 26.28 | 26.70 | 33,325,426 | +0.68(+2.63%) |
Feb 02, 2015 | 25.67 | 26.05 | 25.49 | 26.02 | 23,409,244 | +0.39(+1.50%) |
Jan 30, 2015 | 25.84 | 26.05 | 25.63 | 25.63 | 24,389,658 | -0.42(-1.63%) |
Jan 29, 2015 | 25.86 | 26.20 | 25.43 | 26.06 | 20,129,876 | +0.25(+0.97%) |
Jan 28, 2015 | 26.33 | 26.38 | 25.74 | 25.81 | 21,550,744 | -0.46(-1.74%) |
Jan 27, 2015 | 26.25 | 26.48 | 26.05 | 26.26 | 18,824,702 | -0.22(-0.83%) |
Jan 26, 2015 | 26.49 | 26.75 | 26.40 | 26.48 | 13,774,511 | -0.04(-0.15%) |
Jan 23, 2015 | 26.64 | 26.86 | 26.49 | 26.52 | 17,802,734 | -0.05(-0.21%) |
Jan 22, 2015 | 26.84 | 26.86 | 26.18 | 26.58 | 18,147,418 | -0.05(-0.21%) |
Jan 21, 2015 | 26.58 | 26.81 | 26.34 | 26.63 | 18,260,236 | -0.03(-0.12%) |
Jan 20, 2015 | 26.64 | 26.73 | 26.21 | 26.66 | 15,236,591 | +0.20(+0.74%) |
Jan 16, 2015 | 26.18 | 26.55 | 26.15 | 26.47 | 22,625,280 | +0.20(+0.75%) |
Jan 15, 2015 | 27.33 | 27.40 | 26.23 | 26.27 | 24,732,940 | -0.68(-2.54%) |
Jan 14, 2015 | 27.00 | 27.17 | 26.40 | 26.95 | 34,575,128 | -0.75(-2.70%) |
Jan 13, 2015 | 28.35 | 28.60 | 27.25 | 27.70 | 27,858,930 | -0.46(-1.65%) |
Jan 12, 2015 | 28.14 | 28.24 | 27.87 | 28.16 | 13,472,606 | +0.20(+0.70%) |
Jan 09, 2015 | 28.46 | 28.58 | 27.83 | 27.97 | 18,693,960 | -0.48(-1.69%) |
Jan 08, 2015 | 28.34 | 28.64 | 28.13 | 28.45 | 19,239,004 | +0.28(+1.00%) |
Jan 07, 2015 | 27.69 | 28.25 | 27.54 | 28.16 | 24,580,928 | +0.78(+2.84%) |
Jan 06, 2015 | 27.04 | 27.68 | 26.79 | 27.39 | 22,583,832 | +0.41(+1.51%) |
Jan 05, 2015 | 27.49 | 27.70 | 26.77 | 26.98 | 20,503,300 | -0.40(-1.46%) |