Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 28.18 | 28.27 | 27.79 | 27.81 | 188,225,168 | -0.43(-1.54%) |
Mar 30, 2015 | 27.73 | 28.25 | 27.72 | 28.25 | 210,587,808 | +0.70(+2.53%) |
Mar 27, 2015 | 27.84 | 27.87 | 27.47 | 27.55 | 176,930,208 | -0.22(-0.80%) |
Mar 26, 2015 | 27.44 | 27.91 | 27.40 | 27.77 | 212,725,968 | +0.19(+0.70%) |
Mar 25, 2015 | 28.28 | 28.35 | 27.58 | 27.58 | 230,990,672 | -0.74(-2.61%) |
Mar 24, 2015 | 28.44 | 28.62 | 28.29 | 28.32 | 146,879,440 | -0.12(-0.41%) |
Mar 23, 2015 | 28.41 | 28.58 | 28.28 | 28.43 | 168,573,792 | +0.29(+1.04%) |
Mar 20, 2015 | 28.67 | 28.70 | 28.06 | 28.14 | 307,343,296 | -0.36(-1.25%) |
Mar 19, 2015 | 28.78 | 28.89 | 28.48 | 28.50 | 204,761,776 | -0.22(-0.76%) |
Mar 18, 2015 | 28.39 | 28.87 | 28.25 | 28.71 | 291,844,384 | +0.32(+1.13%) |
Mar 17, 2015 | 28.14 | 28.46 | 28.08 | 28.40 | 228,180,512 | +0.47(+1.67%) |
Mar 16, 2015 | 27.69 | 27.93 | 27.46 | 27.93 | 160,354,144 | +0.30(+1.10%) |
Mar 13, 2015 | 27.80 | 28.03 | 27.40 | 27.62 | 231,876,208 | -0.19(-0.69%) |
Mar 12, 2015 | 27.34 | 27.92 | 27.19 | 27.82 | 216,240,864 | +0.49(+1.81%) |
Mar 11, 2015 | 27.88 | 27.89 | 27.29 | 27.32 | 308,325,504 | -0.51(-1.82%) |
Mar 10, 2015 | 28.25 | 28.44 | 27.67 | 27.83 | 307,876,832 | -0.59(-2.07%) |
Mar 09, 2015 | 28.60 | 28.96 | 27.95 | 28.42 | 395,894,144 | +0.12(+0.43%) |
Mar 06, 2015 | 28.70 | 28.92 | 28.22 | 28.30 | 325,896,736 | +0.04(+0.15%) |
Mar 05, 2015 | 28.74 | 28.77 | 28.11 | 28.25 | 252,503,776 | -0.48(-1.66%) |
Mar 04, 2015 | 28.86 | 28.91 | 28.68 | 28.73 | 141,523,248 | -0.18(-0.63%) |
Mar 03, 2015 | 28.82 | 28.95 | 28.63 | 28.91 | 168,971,936 | +0.06(+0.21%) |
Mar 02, 2015 | 28.89 | 29.12 | 28.68 | 28.85 | 215,068,976 | +0.14(+0.49%) |
Feb 27, 2015 | 29.06 | 29.18 | 28.66 | 28.71 | 277,455,552 | -0.44(-1.50%) |
Feb 26, 2015 | 28.79 | 29.25 | 28.30 | 29.15 | 408,049,888 | +0.36(+1.26%) |
Feb 25, 2015 | 29.41 | 29.41 | 28.64 | 28.79 | 333,914,528 | -0.76(-2.56%) |
Feb 24, 2015 | 29.71 | 29.85 | 29.32 | 29.54 | 309,364,000 | -0.19(-0.62%) |
Feb 23, 2015 | 29.06 | 29.73 | 28.98 | 29.73 | 328,608,224 | +0.78(+2.71%) |
Feb 20, 2015 | 28.75 | 28.94 | 28.62 | 28.94 | 218,996,128 | +0.23(+0.81%) |
Feb 19, 2015 | 28.72 | 28.84 | 28.68 | 28.71 | 166,934,032 | -0.06(-0.21%) |
Feb 18, 2015 | 28.53 | 28.78 | 28.49 | 28.77 | 200,521,168 | +0.20(+0.69%) |
Feb 17, 2015 | 28.50 | 28.81 | 28.37 | 28.57 | 282,114,080 | +0.17(+0.59%) |
Feb 13, 2015 | 28.45 | 28.40 | 28.40 | 28.40 | 242,814,816 | +0.14(+0.49%) |
Feb 12, 2015 | 28.18 | 28.49 | 28.07 | 28.27 | 332,929,536 | +0.35(+1.27%) |
Feb 11, 2015 | 27.44 | 27.92 | 27.38 | 27.91 | 328,271,840 | +0.64(+2.34%) |
Feb 10, 2015 | 26.86 | 27.30 | 26.86 | 27.27 | 276,936,032 | +0.51(+1.92%) |
Feb 09, 2015 | 26.50 | 26.79 | 26.47 | 26.76 | 173,732,784 | +0.18(+0.66%) |
Feb 06, 2015 | 26.83 | 26.88 | 26.48 | 26.58 | 195,543,984 | -0.23(-0.84%) |
Feb 05, 2015 | 26.83 | 26.87 | 26.65 | 26.81 | 188,837,264 | +0.19(+0.71%) |
Feb 04, 2015 | 26.38 | 26.83 | 26.34 | 26.62 | 314,510,848 | +0.20(+0.77%) |
Feb 03, 2015 | 26.38 | 26.51 | 26.18 | 26.42 | 232,994,000 | +0.00(+0.02%) |
Feb 02, 2015 | 26.28 | 26.53 | 25.84 | 26.41 | 281,157,088 | +0.33(+1.25%) |
Jan 30, 2015 | 26.36 | 26.46 | 26.01 | 26.08 | 376,157,504 | -0.39(-1.46%) |
Jan 29, 2015 | 25.90 | 26.54 | 25.74 | 26.47 | 378,528,800 | +0.80(+3.11%) |
Jan 28, 2015 | 26.19 | 26.30 | 25.67 | 25.67 | 657,196,800 | +1.37(+5.65%) |
Jan 27, 2015 | 25.03 | 25.04 | 24.27 | 24.30 | 422,189,888 | -0.88(-3.50%) |
Jan 26, 2015 | 25.32 | 25.46 | 25.11 | 25.18 | 249,380,880 | +0.03(+0.11%) |
Jan 23, 2015 | 25.00 | 25.32 | 24.83 | 25.15 | 208,704,960 | +0.13(+0.52%) |
Jan 22, 2015 | 24.55 | 25.04 | 24.43 | 25.02 | 241,432,048 | +0.63(+2.60%) |
Jan 21, 2015 | 24.26 | 24.73 | 24.10 | 24.39 | 217,988,096 | +0.18(+0.76%) |
Jan 20, 2015 | 24.01 | 24.26 | 23.71 | 24.20 | 223,649,744 | +0.61(+2.58%) |
Jan 16, 2015 | 23.83 | 23.95 | 23.42 | 23.60 | 352,656,512 | -0.18(-0.78%) |
Jan 15, 2015 | 24.49 | 24.50 | 23.75 | 23.78 | 268,950,784 | -0.66(-2.71%) |
Jan 14, 2015 | 24.28 | 24.60 | 24.16 | 24.45 | 219,134,576 | -0.09(-0.38%) |
Jan 13, 2015 | 24.81 | 25.11 | 24.25 | 24.54 | 300,905,280 | +0.22(+0.89%) |
Jan 12, 2015 | 25.07 | 25.08 | 24.22 | 24.32 | 222,729,696 | -0.61(-2.46%) |
Jan 09, 2015 | 25.08 | 25.21 | 24.54 | 24.94 | 241,200,896 | +0.03(+0.11%) |
Jan 08, 2015 | 24.32 | 24.97 | 24.20 | 24.91 | 266,105,744 | +0.92(+3.84%) |
Jan 07, 2015 | 23.87 | 24.09 | 23.75 | 23.99 | 179,828,896 | +0.33(+1.40%) |
Jan 06, 2015 | 23.72 | 23.92 | 23.29 | 23.66 | 295,288,000 | +0.00(+0.01%) |
Jan 05, 2015 | 24.11 | 24.19 | 23.47 | 23.65 | 288,504,928 | -0.69(-2.82%) |