Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 31.84 | 31.95 | 31.24 | 31.31 | 13,694,510 | -0.39(-1.23%) |
Mar 30, 2015 | 31.35 | 31.93 | 31.25 | 31.70 | 11,815,415 | +0.52(+1.66%) |
Mar 27, 2015 | 31.32 | 31.61 | 31.16 | 31.18 | 9,002,381 | -0.22(-0.71%) |
Mar 26, 2015 | 31.39 | 31.59 | 31.21 | 31.40 | 12,995,999 | -0.30(-0.93%) |
Mar 25, 2015 | 32.34 | 32.50 | 31.69 | 31.70 | 15,452,772 | -0.75(-2.31%) |
Mar 24, 2015 | 32.90 | 32.99 | 32.43 | 32.45 | 10,912,729 | -0.44(-1.35%) |
Mar 23, 2015 | 32.60 | 33.17 | 32.57 | 32.89 | 12,397,933 | +0.23(+0.71%) |
Mar 20, 2015 | 32.18 | 32.87 | 31.97 | 32.66 | 21,964,766 | +0.78(+2.44%) |
Mar 19, 2015 | 32.38 | 32.49 | 31.88 | 31.88 | 12,474,952 | -0.43(-1.32%) |
Mar 18, 2015 | 31.35 | 32.37 | 31.27 | 32.31 | 17,613,354 | +0.97(+3.10%) |
Mar 17, 2015 | 31.59 | 31.60 | 31.25 | 31.34 | 16,428,591 | -0.44(-1.40%) |
Mar 16, 2015 | 31.67 | 31.97 | 31.51 | 31.78 | 9,104,012 | +0.31(+0.97%) |
Mar 13, 2015 | 31.92 | 32.05 | 31.07 | 31.48 | 17,536,874 | -0.51(-1.61%) |
Mar 12, 2015 | 31.80 | 32.06 | 31.68 | 31.99 | 12,208,593 | +0.36(+1.13%) |
Mar 11, 2015 | 31.69 | 31.82 | 31.40 | 31.63 | 12,359,679 | -0.09(-0.29%) |
Mar 10, 2015 | 31.83 | 31.99 | 31.53 | 31.73 | 15,304,537 | -0.40(-1.24%) |
Mar 09, 2015 | 31.92 | 32.19 | 31.85 | 32.12 | 9,368,583 | +0.21(+0.65%) |
Mar 06, 2015 | 32.13 | 32.33 | 31.86 | 31.92 | 11,553,485 | -0.35(-1.08%) |
Mar 05, 2015 | 32.62 | 32.62 | 32.25 | 32.26 | 12,041,603 | -0.09(-0.29%) |
Mar 04, 2015 | 32.92 | 32.98 | 32.07 | 32.36 | 24,701,566 | -0.62(-1.88%) |
Mar 03, 2015 | 32.36 | 32.99 | 32.35 | 32.98 | 16,965,258 | +0.45(+1.38%) |
Mar 02, 2015 | 32.38 | 32.59 | 32.34 | 32.53 | 11,280,794 | +0.14(+0.44%) |
Feb 27, 2015 | 32.27 | 32.43 | 32.03 | 32.38 | 20,150,420 | +0.17(+0.53%) |
Feb 26, 2015 | 32.18 | 32.28 | 31.97 | 32.21 | 18,160,314 | -0.08(-0.24%) |
Feb 25, 2015 | 32.51 | 32.85 | 32.28 | 32.29 | 19,070,488 | -0.31(-0.96%) |
Feb 24, 2015 | 32.73 | 32.91 | 32.57 | 32.60 | 16,084,975 | -0.12(-0.35%) |
Feb 23, 2015 | 32.60 | 32.73 | 32.37 | 32.72 | 13,808,506 | +0.06(+0.18%) |
Feb 20, 2015 | 32.28 | 32.67 | 31.95 | 32.66 | 13,640,892 | +0.46(+1.44%) |
Feb 19, 2015 | 32.06 | 32.26 | 31.88 | 32.20 | 10,059,999 | +0.13(+0.40%) |
Feb 18, 2015 | 32.57 | 32.71 | 31.89 | 32.07 | 13,118,907 | -0.37(-1.14%) |
Feb 17, 2015 | 32.09 | 32.44 | 31.87 | 32.44 | 14,038,788 | +0.32(+0.99%) |
Feb 13, 2015 | 31.87 | 32.12 | 32.12 | 32.12 | 13,118,937 | +0.28(+0.89%) |
Feb 12, 2015 | 32.33 | 32.37 | 31.64 | 31.84 | 20,621,528 | -0.37(-1.16%) |
Feb 11, 2015 | 31.85 | 32.22 | 31.65 | 32.21 | 15,260,712 | +0.33(+1.03%) |
Feb 10, 2015 | 31.64 | 32.02 | 31.35 | 31.88 | 14,534,349 | +0.38(+1.20%) |
Feb 09, 2015 | 31.00 | 31.58 | 30.93 | 31.50 | 19,411,328 | +0.43(+1.40%) |
Feb 06, 2015 | 30.42 | 31.31 | 30.27 | 31.07 | 17,868,458 | +0.72(+2.38%) |
Feb 05, 2015 | 30.35 | 30.67 | 30.11 | 30.35 | 40,726,332 | -1.72(-5.37%) |
Feb 04, 2015 | 32.00 | 32.47 | 31.60 | 32.07 | 24,547,078 | +0.05(+0.16%) |
Feb 03, 2015 | 31.49 | 32.04 | 31.33 | 32.02 | 13,537,954 | +0.77(+2.47%) |
Feb 02, 2015 | 30.75 | 31.28 | 30.42 | 31.24 | 14,576,287 | +0.56(+1.84%) |
Jan 30, 2015 | 31.08 | 31.17 | 30.61 | 30.68 | 14,714,556 | -0.64(-2.05%) |
Jan 29, 2015 | 31.14 | 31.52 | 30.70 | 31.32 | 9,480,797 | +0.27(+0.88%) |
Jan 28, 2015 | 31.65 | 31.75 | 31.02 | 31.05 | 8,884,180 | -0.56(-1.76%) |
Jan 27, 2015 | 31.65 | 31.95 | 31.49 | 31.61 | 8,295,340 | -0.35(-1.10%) |
Jan 26, 2015 | 31.83 | 31.99 | 31.39 | 31.96 | 7,692,479 | +0.23(+0.73%) |
Jan 23, 2015 | 31.41 | 32.20 | 31.41 | 31.73 | 10,344,190 | -0.25(-0.78%) |
Jan 22, 2015 | 31.55 | 32.06 | 31.30 | 31.98 | 14,026,939 | +0.60(+1.92%) |
Jan 21, 2015 | 31.61 | 31.61 | 31.14 | 31.37 | 14,173,036 | -0.19(-0.60%) |
Jan 20, 2015 | 32.52 | 32.59 | 31.41 | 31.56 | 14,505,780 | -0.76(-2.36%) |
Jan 16, 2015 | 31.92 | 32.46 | 31.91 | 32.33 | 12,730,833 | +0.32(+1.01%) |
Jan 15, 2015 | 32.37 | 32.57 | 31.89 | 32.00 | 9,327,964 | -0.25(-0.77%) |
Jan 14, 2015 | 32.07 | 32.53 | 31.93 | 32.25 | 9,080,353 | -0.25(-0.77%) |
Jan 13, 2015 | 32.94 | 33.46 | 32.31 | 32.50 | 13,761,905 | -0.23(-0.71%) |
Jan 12, 2015 | 32.85 | 32.94 | 32.20 | 32.73 | 11,618,685 | +0.00(+0.00%) |
Jan 09, 2015 | 32.99 | 33.17 | 32.72 | 32.73 | 9,569,025 | -0.28(-0.84%) |
Jan 08, 2015 | 32.82 | 33.23 | 32.68 | 33.01 | 16,128,806 | +0.34(+1.03%) |
Jan 07, 2015 | 33.99 | 34.04 | 32.37 | 32.67 | 29,368,658 | -1.21(-3.56%) |
Jan 06, 2015 | 34.34 | 34.45 | 33.71 | 33.88 | 8,184,113 | -0.43(-1.24%) |
Jan 05, 2015 | 34.91 | 35.01 | 34.28 | 34.31 | 9,020,207 | -0.71(-2.03%) |