Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.04 | 35.57 | 35.00 | 35.27 | 23,628,466 | -0.27(-0.76%) |
Mar 30, 2015 | 35.04 | 35.68 | 35.04 | 35.54 | 38,407,532 | +1.30(+3.81%) |
Mar 27, 2015 | 34.23 | 34.37 | 34.15 | 34.23 | 23,740,658 | +0.50(+1.48%) |
Mar 26, 2015 | 33.76 | 33.82 | 33.61 | 33.73 | 17,581,322 | -0.03(-0.09%) |
Mar 25, 2015 | 34.04 | 34.13 | 33.73 | 33.76 | 26,005,088 | -0.39(-1.14%) |
Mar 24, 2015 | 34.05 | 34.20 | 34.03 | 34.15 | 11,876,854 | -0.16(-0.46%) |
Mar 23, 2015 | 34.34 | 34.44 | 34.23 | 34.31 | 14,893,294 | -0.11(-0.32%) |
Mar 20, 2015 | 34.35 | 34.57 | 34.29 | 34.42 | 22,497,582 | +0.15(+0.44%) |
Mar 19, 2015 | 34.34 | 34.40 | 34.09 | 34.27 | 18,784,868 | -0.01(-0.02%) |
Mar 18, 2015 | 33.83 | 34.46 | 33.62 | 34.28 | 30,414,294 | +0.59(+1.74%) |
Mar 17, 2015 | 33.33 | 33.76 | 33.30 | 33.69 | 18,143,024 | +0.14(+0.43%) |
Mar 16, 2015 | 33.49 | 33.59 | 33.42 | 33.55 | 21,209,384 | +0.60(+1.81%) |
Mar 13, 2015 | 32.99 | 33.03 | 32.78 | 32.95 | 13,275,357 | +0.17(+0.51%) |
Mar 12, 2015 | 32.98 | 33.01 | 32.72 | 32.79 | 29,766,466 | +0.33(+1.00%) |
Mar 11, 2015 | 32.45 | 32.55 | 32.34 | 32.46 | 20,219,406 | +0.08(+0.25%) |
Mar 10, 2015 | 32.52 | 32.52 | 32.28 | 32.38 | 38,198,156 | -0.77(-2.32%) |
Mar 09, 2015 | 33.11 | 33.30 | 33.08 | 33.15 | 18,278,344 | +0.38(+1.16%) |
Mar 06, 2015 | 32.99 | 33.02 | 32.64 | 32.77 | 26,483,452 | -0.35(-1.06%) |
Mar 05, 2015 | 33.21 | 33.28 | 33.03 | 33.12 | 18,504,342 | -0.25(-0.76%) |
Mar 04, 2015 | 33.42 | 33.92 | 33.17 | 33.38 | 21,150,514 | -0.54(-1.59%) |
Mar 03, 2015 | 33.99 | 34.02 | 33.80 | 33.92 | 19,961,588 | -0.91(-2.62%) |
Mar 02, 2015 | 34.64 | 34.87 | 34.58 | 34.83 | 14,892,244 | +0.07(+0.21%) |
Feb 27, 2015 | 34.80 | 34.92 | 34.73 | 34.76 | 12,905,291 | -0.01(-0.02%) |
Feb 26, 2015 | 34.75 | 34.81 | 34.68 | 34.77 | 14,670,133 | +0.42(+1.23%) |
Feb 25, 2015 | 34.39 | 34.47 | 34.30 | 34.34 | 13,167,989 | -0.21(-0.60%) |
Feb 24, 2015 | 34.33 | 34.69 | 34.26 | 34.55 | 18,144,642 | +0.42(+1.23%) |
Feb 23, 2015 | 34.30 | 34.35 | 34.06 | 34.13 | 16,398,663 | -0.29(-0.83%) |
Feb 20, 2015 | 34.17 | 34.44 | 34.07 | 34.42 | 18,304,126 | +0.21(+0.63%) |
Feb 19, 2015 | 34.11 | 34.34 | 34.07 | 34.20 | 6,706,090 | -0.03(-0.09%) |
Feb 18, 2015 | 34.24 | 34.34 | 34.09 | 34.23 | 8,775,172 | -0.03(-0.09%) |
Feb 17, 2015 | 34.31 | 34.38 | 34.13 | 34.26 | 12,473,958 | +0.13(+0.37%) |
Feb 13, 2015 | 34.07 | 34.14 | 34.14 | 34.14 | 15,094,266 | +0.21(+0.63%) |
Feb 12, 2015 | 33.80 | 33.99 | 33.74 | 33.92 | 14,335,636 | +0.48(+1.42%) |
Feb 11, 2015 | 33.30 | 33.50 | 33.20 | 33.45 | 15,406,399 | -0.02(-0.05%) |
Feb 10, 2015 | 33.55 | 33.60 | 33.36 | 33.46 | 11,297,021 | +0.15(+0.45%) |
Feb 09, 2015 | 33.34 | 33.51 | 33.26 | 33.31 | 11,456,613 | -0.08(-0.24%) |
Feb 06, 2015 | 33.51 | 33.65 | 33.36 | 33.39 | 17,229,390 | -0.77(-2.26%) |
Feb 05, 2015 | 33.97 | 34.23 | 33.89 | 34.16 | 12,977,181 | -0.11(-0.32%) |
Feb 04, 2015 | 34.60 | 34.77 | 34.25 | 34.27 | 30,632,166 | +0.29(+0.84%) |
Feb 03, 2015 | 33.65 | 34.07 | 33.65 | 33.99 | 28,871,192 | +0.68(+2.03%) |
Feb 02, 2015 | 33.13 | 33.40 | 33.04 | 33.31 | 24,236,260 | +0.56(+1.70%) |
Jan 30, 2015 | 33.22 | 33.33 | 32.72 | 32.76 | 36,749,416 | -0.91(-2.71%) |
Jan 29, 2015 | 33.65 | 33.73 | 33.25 | 33.67 | 15,090,830 | +0.22(+0.66%) |
Jan 28, 2015 | 33.84 | 33.85 | 33.41 | 33.45 | 20,843,688 | -0.62(-1.82%) |
Jan 27, 2015 | 33.86 | 34.16 | 33.81 | 34.07 | 20,600,892 | -0.67(-1.92%) |
Jan 26, 2015 | 34.63 | 34.83 | 34.57 | 34.73 | 12,253,187 | -0.02(-0.05%) |
Jan 23, 2015 | 34.69 | 34.86 | 34.69 | 34.75 | 14,222,145 | -0.09(-0.25%) |
Jan 22, 2015 | 34.39 | 34.85 | 34.23 | 34.84 | 25,842,144 | +0.61(+1.79%) |
Jan 21, 2015 | 33.80 | 34.28 | 33.77 | 34.23 | 24,793,318 | +1.06(+3.18%) |
Jan 20, 2015 | 33.16 | 33.22 | 33.04 | 33.17 | 23,422,282 | -0.37(-1.09%) |
Jan 16, 2015 | 33.18 | 33.56 | 33.14 | 33.53 | 28,926,770 | -0.20(-0.59%) |
Jan 15, 2015 | 34.09 | 34.17 | 33.70 | 33.73 | 19,041,280 | +0.33(+1.00%) |
Jan 14, 2015 | 33.42 | 33.60 | 33.19 | 33.40 | 21,950,538 | -0.36(-1.06%) |
Jan 13, 2015 | 33.88 | 34.03 | 33.34 | 33.76 | 27,239,282 | +0.48(+1.43%) |
Jan 12, 2015 | 33.62 | 33.65 | 33.24 | 33.28 | 14,769,993 | -0.30(-0.90%) |
Jan 09, 2015 | 33.82 | 33.86 | 33.49 | 33.58 | 22,619,650 | -0.13(-0.38%) |
Jan 08, 2015 | 33.65 | 33.84 | 33.61 | 33.71 | 17,961,422 | +0.27(+0.81%) |
Jan 07, 2015 | 33.33 | 33.48 | 33.15 | 33.44 | 27,357,394 | +0.86(+2.63%) |
Jan 06, 2015 | 32.96 | 33.05 | 32.42 | 32.58 | 29,776,568 | -0.41(-1.23%) |
Jan 05, 2015 | 33.34 | 33.35 | 32.89 | 32.99 | 25,120,014 | -0.12(-0.36%) |