Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.60 | 28.60 | 28.31 | 28.32 | 13,963,237 | -0.29(-1.01%) |
Mar 30, 2015 | 28.71 | 28.76 | 28.51 | 28.61 | 12,744,752 | +0.11(+0.38%) |
Mar 27, 2015 | 28.26 | 28.55 | 28.24 | 28.50 | 15,130,978 | +0.19(+0.68%) |
Mar 26, 2015 | 28.13 | 28.61 | 27.76 | 28.31 | 25,697,316 | -0.08(-0.30%) |
Mar 25, 2015 | 29.03 | 29.03 | 28.39 | 28.39 | 17,996,826 | -0.54(-1.88%) |
Mar 24, 2015 | 29.17 | 29.44 | 28.94 | 28.94 | 12,759,083 | -0.29(-0.99%) |
Mar 23, 2015 | 29.05 | 29.42 | 29.05 | 29.23 | 15,277,271 | +0.11(+0.39%) |
Mar 20, 2015 | 29.08 | 29.24 | 28.99 | 29.11 | 24,273,742 | +0.09(+0.29%) |
Mar 19, 2015 | 29.00 | 29.18 | 28.91 | 29.03 | 11,829,338 | -0.04(-0.14%) |
Mar 18, 2015 | 29.08 | 29.25 | 28.39 | 29.07 | 24,816,816 | -0.16(-0.54%) |
Mar 17, 2015 | 29.34 | 29.42 | 28.96 | 29.23 | 10,683,347 | -0.27(-0.90%) |
Mar 16, 2015 | 29.30 | 29.49 | 29.27 | 29.49 | 13,469,725 | +0.40(+1.36%) |
Mar 13, 2015 | 29.40 | 29.41 | 28.92 | 29.10 | 14,051,458 | -0.35(-1.19%) |
Mar 12, 2015 | 29.49 | 29.66 | 29.40 | 29.45 | 14,025,950 | +0.18(+0.60%) |
Mar 11, 2015 | 29.94 | 29.98 | 29.18 | 29.27 | 16,077,847 | -0.55(-1.84%) |
Mar 10, 2015 | 29.98 | 30.07 | 29.76 | 29.82 | 9,925,291 | -0.35(-1.17%) |
Mar 09, 2015 | 30.11 | 30.24 | 29.93 | 30.17 | 11,172,221 | +0.26(+0.86%) |
Mar 06, 2015 | 30.99 | 31.01 | 29.82 | 29.92 | 21,773,982 | -1.19(-3.84%) |
Mar 05, 2015 | 31.41 | 31.44 | 31.01 | 31.11 | 9,902,775 | -0.16(-0.52%) |
Mar 04, 2015 | 31.54 | 31.65 | 31.20 | 31.27 | 9,740,194 | -0.38(-1.19%) |
Mar 03, 2015 | 31.67 | 31.77 | 31.43 | 31.65 | 7,902,105 | -0.02(-0.07%) |
Mar 02, 2015 | 31.55 | 31.78 | 31.52 | 31.67 | 8,797,572 | +0.12(+0.37%) |
Feb 27, 2015 | 31.44 | 31.73 | 31.36 | 31.55 | 8,845,029 | +0.11(+0.36%) |
Feb 26, 2015 | 31.24 | 31.50 | 31.17 | 31.44 | 7,991,679 | +0.25(+0.81%) |
Feb 25, 2015 | 31.28 | 31.38 | 31.14 | 31.19 | 9,143,111 | -0.04(-0.14%) |
Feb 24, 2015 | 31.20 | 31.33 | 31.03 | 31.23 | 11,495,650 | +0.12(+0.38%) |
Feb 23, 2015 | 31.24 | 31.34 | 31.09 | 31.12 | 9,394,032 | -0.06(-0.18%) |
Feb 20, 2015 | 31.07 | 31.22 | 30.78 | 31.17 | 12,278,645 | +0.07(+0.23%) |
Feb 19, 2015 | 31.06 | 31.22 | 30.88 | 31.10 | 11,297,650 | +0.13(+0.43%) |
Feb 18, 2015 | 30.77 | 30.96 | 30.71 | 30.96 | 8,275,739 | +0.06(+0.18%) |
Feb 17, 2015 | 30.52 | 31.00 | 30.33 | 30.91 | 12,740,282 | +0.21(+0.69%) |
Feb 13, 2015 | 31.10 | 30.69 | 30.69 | 30.69 | 10,637,922 | -0.44(-1.40%) |
Feb 12, 2015 | 30.72 | 31.13 | 30.59 | 31.13 | 12,875,591 | +0.44(+1.42%) |
Feb 11, 2015 | 30.24 | 30.74 | 30.15 | 30.69 | 14,076,011 | +0.55(+1.84%) |
Feb 10, 2015 | 29.99 | 30.18 | 29.92 | 30.14 | 8,029,538 | +0.34(+1.15%) |
Feb 09, 2015 | 29.80 | 29.98 | 29.66 | 29.80 | 10,374,963 | -0.10(-0.32%) |
Feb 06, 2015 | 30.00 | 30.07 | 29.83 | 29.89 | 13,927,270 | -0.19(-0.63%) |
Feb 05, 2015 | 30.48 | 30.49 | 30.04 | 30.08 | 15,078,463 | -0.20(-0.67%) |
Feb 04, 2015 | 30.37 | 30.62 | 30.20 | 30.29 | 14,611,919 | -0.13(-0.42%) |
Feb 03, 2015 | 30.17 | 30.49 | 30.03 | 30.41 | 17,357,270 | +0.26(+0.86%) |
Feb 02, 2015 | 29.85 | 30.18 | 29.70 | 30.16 | 16,364,375 | +0.39(+1.32%) |
Jan 30, 2015 | 30.30 | 30.57 | 29.71 | 29.76 | 17,755,122 | -0.72(-2.37%) |
Jan 29, 2015 | 30.24 | 30.58 | 30.06 | 30.49 | 11,539,793 | +0.21(+0.70%) |
Jan 28, 2015 | 30.69 | 30.93 | 30.23 | 30.27 | 11,236,164 | -0.31(-1.01%) |
Jan 27, 2015 | 30.29 | 30.70 | 30.27 | 30.58 | 10,062,783 | +0.07(+0.22%) |
Jan 26, 2015 | 30.39 | 30.53 | 30.18 | 30.52 | 10,971,029 | +0.14(+0.46%) |
Jan 23, 2015 | 30.65 | 30.67 | 30.37 | 30.38 | 11,755,249 | -0.26(-0.86%) |
Jan 22, 2015 | 30.63 | 30.66 | 30.31 | 30.64 | 12,789,400 | +0.22(+0.72%) |
Jan 21, 2015 | 30.13 | 30.46 | 30.01 | 30.42 | 10,246,750 | +0.25(+0.82%) |
Jan 20, 2015 | 30.25 | 30.54 | 29.82 | 30.17 | 11,571,178 | +0.44(+1.47%) |
Jan 16, 2015 | 29.34 | 29.74 | 29.74 | 29.74 | 17,968,988 | +0.33(+1.11%) |
Jan 15, 2015 | 29.00 | 29.62 | 29.05 | 29.41 | 14,451,986 | +0.41(+1.43%) |
Jan 14, 2015 | 28.59 | 29.01 | 28.45 | 29.00 | 11,122,367 | +0.23(+0.80%) |
Jan 13, 2015 | 28.68 | 29.02 | 28.54 | 28.77 | 13,309,996 | +0.22(+0.79%) |
Jan 12, 2015 | 28.47 | 28.70 | 28.42 | 28.54 | 11,363,333 | +0.18(+0.63%) |
Jan 09, 2015 | 28.58 | 28.65 | 28.30 | 28.36 | 11,575,108 | -0.07(-0.24%) |
Jan 08, 2015 | 28.17 | 28.55 | 28.14 | 28.43 | 8,372,897 | +0.47(+1.68%) |
Jan 07, 2015 | 27.65 | 28.04 | 27.65 | 27.96 | 9,798,561 | +0.50(+1.84%) |
Jan 06, 2015 | 27.47 | 27.83 | 27.40 | 27.45 | 12,916,192 | +0.16(+0.60%) |
Jan 05, 2015 | 27.26 | 27.46 | 27.20 | 27.29 | 12,310,150 | -0.16(-0.57%) |