Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 32.67 | 33.08 | 32.53 | 32.77 | 13,839,622 | +0.01(+0.02%) |
Mar 30, 2015 | 32.54 | 32.89 | 32.36 | 32.77 | 11,492,764 | +0.40(+1.23%) |
Mar 27, 2015 | 32.23 | 32.56 | 32.14 | 32.37 | 9,189,311 | +0.19(+0.60%) |
Mar 26, 2015 | 32.37 | 32.58 | 32.08 | 32.18 | 17,217,186 | -0.27(-0.84%) |
Mar 25, 2015 | 32.91 | 33.05 | 32.42 | 32.45 | 19,193,520 | -0.38(-1.17%) |
Mar 24, 2015 | 33.19 | 33.36 | 32.75 | 32.83 | 14,409,831 | -0.37(-1.11%) |
Mar 23, 2015 | 33.16 | 33.36 | 33.08 | 33.20 | 13,909,496 | +0.02(+0.07%) |
Mar 20, 2015 | 33.15 | 33.27 | 32.83 | 33.18 | 18,815,582 | +0.30(+0.90%) |
Mar 19, 2015 | 33.01 | 33.41 | 32.80 | 32.88 | 17,983,196 | -0.31(-0.93%) |
Mar 18, 2015 | 32.31 | 33.40 | 32.22 | 33.19 | 32,418,570 | +0.87(+2.69%) |
Mar 17, 2015 | 32.28 | 32.51 | 32.21 | 32.32 | 12,554,532 | -0.05(-0.16%) |
Mar 16, 2015 | 32.06 | 32.61 | 32.01 | 32.37 | 17,500,012 | +0.55(+1.72%) |
Mar 13, 2015 | 32.11 | 32.11 | 31.53 | 31.82 | 19,107,148 | -0.33(-1.02%) |
Mar 12, 2015 | 31.76 | 32.28 | 31.72 | 32.15 | 23,335,790 | +0.60(+1.90%) |
Mar 11, 2015 | 31.65 | 31.94 | 31.48 | 31.55 | 13,646,680 | -0.20(-0.65%) |
Mar 10, 2015 | 31.73 | 32.14 | 31.67 | 31.76 | 18,612,174 | -0.06(-0.18%) |
Mar 09, 2015 | 31.84 | 31.98 | 31.75 | 31.81 | 17,803,612 | +0.06(+0.18%) |
Mar 06, 2015 | 32.21 | 32.29 | 31.63 | 31.76 | 36,614,024 | -0.98(-3.00%) |
Mar 05, 2015 | 32.56 | 32.88 | 32.56 | 32.74 | 15,791,855 | +0.26(+0.79%) |
Mar 04, 2015 | 32.59 | 32.66 | 32.37 | 32.48 | 16,469,982 | -0.18(-0.56%) |
Mar 03, 2015 | 32.44 | 32.70 | 32.25 | 32.66 | 25,354,664 | +0.20(+0.61%) |
Mar 02, 2015 | 33.10 | 33.08 | 32.24 | 32.47 | 37,614,768 | -0.64(-1.92%) |
Feb 27, 2015 | 33.13 | 33.22 | 32.95 | 33.10 | 17,058,002 | -0.04(-0.11%) |
Feb 26, 2015 | 33.52 | 33.52 | 33.07 | 33.14 | 19,482,528 | -0.22(-0.66%) |
Feb 25, 2015 | 33.89 | 33.92 | 33.32 | 33.36 | 16,248,499 | -0.56(-1.64%) |
Feb 24, 2015 | 33.71 | 34.10 | 33.56 | 33.92 | 19,582,072 | +0.25(+0.74%) |
Feb 23, 2015 | 33.50 | 33.69 | 33.40 | 33.67 | 11,500,244 | +0.23(+0.68%) |
Feb 20, 2015 | 33.55 | 33.55 | 33.01 | 33.44 | 18,951,402 | +0.01(+0.02%) |
Feb 19, 2015 | 33.74 | 33.83 | 33.32 | 33.43 | 19,519,876 | -0.38(-1.13%) |
Feb 18, 2015 | 33.01 | 33.86 | 32.95 | 33.81 | 43,860,536 | +0.78(+2.37%) |
Feb 17, 2015 | 32.96 | 33.37 | 32.74 | 33.03 | 36,035,108 | -0.03(-0.09%) |
Feb 13, 2015 | 33.50 | 33.06 | 33.06 | 33.06 | 44,617,060 | -0.51(-1.53%) |
Feb 12, 2015 | 33.79 | 33.82 | 33.45 | 33.57 | 28,121,994 | -0.15(-0.46%) |
Feb 11, 2015 | 34.33 | 34.33 | 33.64 | 33.73 | 26,702,444 | -0.75(-2.17%) |
Feb 10, 2015 | 33.75 | 34.52 | 33.70 | 34.47 | 28,543,742 | +0.70(+2.06%) |
Feb 09, 2015 | 34.00 | 34.24 | 33.62 | 33.78 | 26,972,562 | -0.30(-0.88%) |
Feb 06, 2015 | 35.31 | 35.39 | 33.86 | 34.08 | 43,974,748 | -1.46(-4.12%) |
Feb 05, 2015 | 35.32 | 35.61 | 35.12 | 35.54 | 17,988,280 | +0.32(+0.91%) |
Feb 04, 2015 | 35.55 | 35.72 | 35.13 | 35.22 | 18,935,968 | -0.43(-1.21%) |
Feb 03, 2015 | 35.45 | 35.77 | 35.29 | 35.65 | 22,079,434 | +0.13(+0.37%) |
Feb 02, 2015 | 35.36 | 35.65 | 34.99 | 35.52 | 30,593,178 | +0.15(+0.43%) |
Jan 30, 2015 | 36.12 | 36.12 | 35.32 | 35.36 | 20,380,246 | -0.80(-2.21%) |
Jan 29, 2015 | 35.60 | 36.23 | 35.48 | 36.16 | 16,457,349 | +0.48(+1.33%) |
Jan 28, 2015 | 36.02 | 36.43 | 35.59 | 35.69 | 18,712,112 | -0.31(-0.85%) |
Jan 27, 2015 | 35.85 | 36.18 | 35.78 | 35.99 | 11,950,108 | +0.05(+0.14%) |
Jan 26, 2015 | 35.94 | 35.97 | 35.61 | 35.94 | 11,107,170 | -0.02(-0.06%) |
Jan 23, 2015 | 35.98 | 36.14 | 35.85 | 35.96 | 9,694,614 | +0.10(+0.29%) |
Jan 22, 2015 | 36.11 | 36.21 | 35.61 | 35.86 | 23,953,536 | -0.15(-0.43%) |
Jan 21, 2015 | 35.64 | 36.07 | 35.34 | 36.02 | 18,884,504 | +0.34(+0.96%) |
Jan 20, 2015 | 35.69 | 35.80 | 35.33 | 35.67 | 15,356,055 | +0.09(+0.25%) |
Jan 16, 2015 | 35.26 | 35.60 | 35.16 | 35.58 | 17,747,090 | +0.31(+0.89%) |
Jan 15, 2015 | 35.05 | 35.36 | 34.95 | 35.27 | 19,866,444 | +0.28(+0.80%) |
Jan 14, 2015 | 34.69 | 35.04 | 34.46 | 34.99 | 21,127,784 | +0.30(+0.86%) |
Jan 13, 2015 | 34.78 | 35.23 | 34.52 | 34.69 | 21,833,472 | +0.10(+0.28%) |
Jan 12, 2015 | 34.71 | 34.83 | 34.37 | 34.60 | 14,859,055 | -0.08(-0.23%) |
Jan 09, 2015 | 34.90 | 34.99 | 34.49 | 34.68 | 12,191,487 | -0.22(-0.63%) |
Jan 08, 2015 | 34.86 | 35.03 | 34.77 | 34.90 | 19,156,348 | +0.24(+0.70%) |
Jan 07, 2015 | 34.53 | 34.80 | 34.25 | 34.65 | 19,569,020 | +0.34(+0.98%) |
Jan 06, 2015 | 34.31 | 34.93 | 34.30 | 34.32 | 26,498,442 | +0.02(+0.06%) |
Jan 05, 2015 | 34.84 | 34.84 | 34.14 | 34.30 | 32,671,712 | -0.42(-1.22%) |