Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.42 | 28.46 | 27.98 | 28.02 | 13,066,795 | -0.49(-1.71%) |
Mar 30, 2015 | 28.26 | 28.70 | 28.23 | 28.50 | 11,407,231 | +0.38(+1.34%) |
Mar 27, 2015 | 27.91 | 28.16 | 27.78 | 28.13 | 11,666,549 | +0.16(+0.59%) |
Mar 26, 2015 | 27.70 | 28.05 | 27.47 | 27.96 | 12,969,511 | +0.13(+0.48%) |
Mar 25, 2015 | 28.44 | 28.44 | 27.76 | 27.83 | 11,550,286 | -0.62(-2.18%) |
Mar 24, 2015 | 28.45 | 28.60 | 28.26 | 28.45 | 10,130,762 | -0.05(-0.19%) |
Mar 23, 2015 | 28.60 | 28.78 | 28.49 | 28.50 | 9,352,826 | -0.15(-0.52%) |
Mar 20, 2015 | 28.38 | 28.80 | 28.33 | 28.65 | 17,846,758 | +0.31(+1.08%) |
Mar 19, 2015 | 28.72 | 28.78 | 28.02 | 28.34 | 13,852,459 | -0.49(-1.69%) |
Mar 18, 2015 | 28.61 | 29.02 | 28.53 | 28.83 | 12,572,989 | +0.14(+0.49%) |
Mar 17, 2015 | 28.55 | 28.77 | 28.33 | 28.69 | 10,677,961 | -0.14(-0.49%) |
Mar 16, 2015 | 28.69 | 28.88 | 28.50 | 28.83 | 10,289,779 | +0.30(+1.05%) |
Mar 13, 2015 | 29.00 | 29.22 | 28.32 | 28.53 | 14,315,969 | -0.58(-2.00%) |
Mar 12, 2015 | 28.55 | 29.18 | 28.33 | 29.11 | 23,339,550 | +1.68(+6.12%) |
Mar 11, 2015 | 27.38 | 27.60 | 27.30 | 27.43 | 13,492,478 | +0.05(+0.20%) |
Mar 10, 2015 | 27.59 | 27.67 | 27.34 | 27.38 | 14,007,653 | -0.62(-2.21%) |
Mar 09, 2015 | 27.89 | 28.06 | 27.72 | 28.00 | 10,922,548 | +0.11(+0.39%) |
Mar 06, 2015 | 27.80 | 28.76 | 27.72 | 27.89 | 18,061,142 | +0.01(+0.03%) |
Mar 05, 2015 | 27.66 | 27.90 | 27.44 | 27.88 | 11,357,210 | +0.34(+1.23%) |
Mar 04, 2015 | 27.98 | 28.12 | 27.49 | 27.54 | 14,415,768 | -0.57(-2.04%) |
Mar 03, 2015 | 28.26 | 28.60 | 28.04 | 28.12 | 10,622,695 | -0.33(-1.16%) |
Mar 02, 2015 | 27.98 | 28.45 | 27.96 | 28.45 | 9,067,952 | +0.35(+1.26%) |
Feb 27, 2015 | 28.23 | 28.29 | 28.05 | 28.09 | 10,528,120 | -0.21(-0.75%) |
Feb 26, 2015 | 28.60 | 28.65 | 28.16 | 28.31 | 13,202,150 | -0.42(-1.45%) |
Feb 25, 2015 | 28.80 | 28.97 | 28.72 | 28.72 | 9,373,204 | -0.12(-0.41%) |
Feb 24, 2015 | 28.45 | 29.04 | 28.45 | 28.84 | 11,350,929 | +0.37(+1.30%) |
Feb 23, 2015 | 28.70 | 28.71 | 28.40 | 28.47 | 9,089,053 | -0.37(-1.28%) |
Feb 20, 2015 | 28.45 | 28.93 | 28.14 | 28.84 | 14,038,512 | +0.32(+1.13%) |
Feb 19, 2015 | 28.49 | 28.73 | 28.32 | 28.52 | 7,376,882 | -0.03(-0.11%) |
Feb 18, 2015 | 28.98 | 29.02 | 28.38 | 28.55 | 9,867,145 | -0.43(-1.49%) |
Feb 17, 2015 | 28.75 | 29.06 | 28.59 | 28.98 | 8,663,085 | +0.11(+0.38%) |
Feb 13, 2015 | 28.99 | 28.87 | 28.87 | 28.87 | 10,216,062 | -0.09(-0.33%) |
Feb 12, 2015 | 28.66 | 29.00 | 28.64 | 28.96 | 10,404,450 | +0.42(+1.46%) |
Feb 11, 2015 | 28.33 | 28.69 | 28.31 | 28.55 | 9,932,397 | +0.16(+0.58%) |
Feb 10, 2015 | 28.22 | 28.46 | 28.10 | 28.38 | 15,913,290 | +0.42(+1.49%) |
Feb 09, 2015 | 27.87 | 28.15 | 27.81 | 27.97 | 10,732,689 | -0.13(-0.45%) |
Feb 06, 2015 | 27.81 | 28.50 | 27.63 | 28.09 | 21,768,540 | +0.67(+2.46%) |
Feb 05, 2015 | 27.40 | 27.54 | 27.32 | 27.42 | 13,276,280 | +0.13(+0.46%) |
Feb 04, 2015 | 27.43 | 27.62 | 27.18 | 27.29 | 12,870,305 | -0.21(-0.77%) |
Feb 03, 2015 | 27.12 | 27.54 | 27.12 | 27.50 | 18,529,360 | +0.49(+1.80%) |
Feb 02, 2015 | 26.66 | 27.02 | 26.47 | 27.02 | 15,763,089 | +0.48(+1.80%) |
Jan 30, 2015 | 26.66 | 27.03 | 26.49 | 26.54 | 14,896,304 | -0.44(-1.63%) |
Jan 29, 2015 | 26.67 | 27.08 | 26.51 | 26.98 | 14,495,349 | +0.47(+1.78%) |
Jan 28, 2015 | 27.30 | 27.30 | 26.48 | 26.51 | 18,765,474 | -0.62(-2.29%) |
Jan 27, 2015 | 27.12 | 27.41 | 26.89 | 27.13 | 11,524,689 | -0.35(-1.28%) |
Jan 26, 2015 | 27.30 | 27.52 | 27.13 | 27.48 | 12,647,763 | -0.03(-0.11%) |
Jan 23, 2015 | 27.66 | 28.05 | 27.50 | 27.51 | 14,014,722 | -0.30(-1.07%) |
Jan 22, 2015 | 27.07 | 27.85 | 26.83 | 27.81 | 24,006,556 | +0.63(+2.30%) |
Jan 21, 2015 | 27.15 | 27.34 | 26.71 | 27.18 | 20,225,438 | -0.02(-0.06%) |
Jan 20, 2015 | 26.61 | 27.26 | 26.60 | 27.20 | 24,612,140 | -0.11(-0.40%) |
Jan 16, 2015 | 26.89 | 27.43 | 26.56 | 27.31 | 34,567,888 | +0.24(+0.90%) |
Jan 15, 2015 | 27.39 | 27.60 | 26.83 | 27.07 | 22,445,140 | -0.49(-1.79%) |
Jan 14, 2015 | 27.66 | 27.67 | 27.13 | 27.56 | 19,950,626 | -0.64(-2.28%) |
Jan 13, 2015 | 28.72 | 29.01 | 27.93 | 28.20 | 15,897,053 | -0.27(-0.93%) |
Jan 12, 2015 | 28.90 | 28.91 | 28.21 | 28.47 | 11,960,764 | -0.40(-1.38%) |
Jan 09, 2015 | 29.41 | 29.44 | 28.68 | 28.87 | 9,975,194 | -0.48(-1.63%) |
Jan 08, 2015 | 29.19 | 29.55 | 29.19 | 29.34 | 10,306,228 | +0.43(+1.49%) |
Jan 07, 2015 | 28.90 | 29.00 | 28.65 | 28.91 | 12,721,531 | +0.41(+1.43%) |
Jan 06, 2015 | 29.33 | 29.38 | 28.22 | 28.51 | 21,090,162 | -0.85(-2.88%) |
Jan 05, 2015 | 30.10 | 30.20 | 29.10 | 29.35 | 15,857,008 | -0.95(-3.13%) |