Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 35.06 | 35.58 | 35.01 | 35.28 | 23,620,406 | -0.27(-0.76%) |
Mar 30, 2015 | 35.05 | 35.69 | 35.05 | 35.55 | 38,394,432 | +1.30(+3.80%) |
Mar 27, 2015 | 34.24 | 34.38 | 34.17 | 34.24 | 23,732,560 | +0.50(+1.48%) |
Mar 26, 2015 | 33.77 | 33.83 | 33.62 | 33.74 | 17,575,324 | -0.03(-0.09%) |
Mar 25, 2015 | 34.05 | 34.14 | 33.74 | 33.78 | 25,996,218 | -0.39(-1.14%) |
Mar 24, 2015 | 34.06 | 34.21 | 34.04 | 34.17 | 11,872,803 | -0.16(-0.46%) |
Mar 23, 2015 | 34.36 | 34.46 | 34.24 | 34.32 | 14,888,214 | -0.11(-0.32%) |
Mar 20, 2015 | 34.36 | 34.59 | 34.30 | 34.44 | 22,489,908 | +0.15(+0.44%) |
Mar 19, 2015 | 34.35 | 34.41 | 34.10 | 34.28 | 18,778,460 | -0.01(-0.02%) |
Mar 18, 2015 | 33.84 | 34.48 | 33.63 | 34.29 | 30,403,920 | +0.59(+1.74%) |
Mar 17, 2015 | 33.34 | 33.78 | 33.31 | 33.70 | 18,136,836 | +0.14(+0.43%) |
Mar 16, 2015 | 33.51 | 33.60 | 33.43 | 33.56 | 21,202,150 | +0.60(+1.81%) |
Mar 13, 2015 | 33.00 | 33.04 | 32.79 | 32.97 | 13,270,829 | +0.17(+0.51%) |
Mar 12, 2015 | 32.99 | 33.02 | 32.73 | 32.80 | 29,756,312 | +0.33(+1.00%) |
Mar 11, 2015 | 32.46 | 32.56 | 32.35 | 32.47 | 20,212,508 | +0.08(+0.25%) |
Mar 10, 2015 | 32.53 | 32.53 | 32.29 | 32.39 | 38,185,128 | -0.77(-2.32%) |
Mar 09, 2015 | 33.12 | 33.31 | 33.09 | 33.16 | 18,272,108 | +0.38(+1.16%) |
Mar 06, 2015 | 33.00 | 33.03 | 32.66 | 32.78 | 26,474,420 | -0.35(-1.06%) |
Mar 05, 2015 | 33.22 | 33.29 | 33.04 | 33.13 | 18,498,030 | -0.25(-0.76%) |
Mar 04, 2015 | 33.43 | 33.93 | 33.18 | 33.39 | 21,143,298 | -0.54(-1.59%) |
Mar 03, 2015 | 34.01 | 34.03 | 33.82 | 33.93 | 19,954,780 | -0.91(-2.62%) |
Mar 02, 2015 | 34.65 | 34.88 | 34.59 | 34.84 | 14,887,164 | +0.07(+0.21%) |
Feb 27, 2015 | 34.81 | 34.93 | 34.74 | 34.77 | 12,900,889 | -0.01(-0.02%) |
Feb 26, 2015 | 34.76 | 34.82 | 34.69 | 34.78 | 14,665,128 | +0.42(+1.23%) |
Feb 25, 2015 | 34.40 | 34.48 | 34.32 | 34.36 | 13,163,498 | -0.21(-0.60%) |
Feb 24, 2015 | 34.34 | 34.71 | 34.28 | 34.56 | 18,138,454 | +0.42(+1.23%) |
Feb 23, 2015 | 34.32 | 34.36 | 34.07 | 34.14 | 16,393,069 | -0.29(-0.83%) |
Feb 20, 2015 | 34.18 | 34.45 | 34.08 | 34.43 | 18,297,882 | +0.21(+0.63%) |
Feb 19, 2015 | 34.13 | 34.35 | 34.08 | 34.21 | 6,703,802 | -0.03(-0.09%) |
Feb 18, 2015 | 34.25 | 34.36 | 34.10 | 34.24 | 8,772,179 | -0.03(-0.09%) |
Feb 17, 2015 | 34.32 | 34.39 | 34.14 | 34.28 | 12,469,703 | +0.13(+0.37%) |
Feb 13, 2015 | 34.09 | 34.15 | 34.15 | 34.15 | 15,089,117 | +0.21(+0.63%) |
Feb 12, 2015 | 33.81 | 34.01 | 33.75 | 33.93 | 14,330,746 | +0.48(+1.42%) |
Feb 11, 2015 | 33.31 | 33.51 | 33.21 | 33.46 | 15,401,143 | -0.02(-0.05%) |
Feb 10, 2015 | 33.56 | 33.61 | 33.37 | 33.47 | 11,293,168 | +0.15(+0.45%) |
Feb 09, 2015 | 33.35 | 33.52 | 33.27 | 33.32 | 11,452,705 | -0.08(-0.24%) |
Feb 06, 2015 | 33.52 | 33.66 | 33.37 | 33.40 | 17,223,514 | -0.77(-2.26%) |
Feb 05, 2015 | 33.98 | 34.24 | 33.90 | 34.17 | 12,972,754 | -0.11(-0.32%) |
Feb 04, 2015 | 34.61 | 34.78 | 34.26 | 34.28 | 30,621,716 | +0.29(+0.84%) |
Feb 03, 2015 | 33.66 | 34.08 | 33.66 | 34.00 | 28,861,344 | +0.68(+2.03%) |
Feb 02, 2015 | 33.14 | 33.41 | 33.05 | 33.32 | 24,227,994 | +0.56(+1.70%) |
Jan 30, 2015 | 33.24 | 33.34 | 32.73 | 32.77 | 36,736,880 | -0.91(-2.71%) |
Jan 29, 2015 | 33.66 | 33.74 | 33.26 | 33.68 | 15,085,683 | +0.22(+0.66%) |
Jan 28, 2015 | 33.85 | 33.86 | 33.42 | 33.46 | 20,836,578 | -0.62(-1.82%) |
Jan 27, 2015 | 33.87 | 34.17 | 33.82 | 34.08 | 20,593,864 | -0.67(-1.92%) |
Jan 26, 2015 | 34.64 | 34.84 | 34.58 | 34.75 | 12,249,007 | -0.02(-0.05%) |
Jan 23, 2015 | 34.71 | 34.87 | 34.71 | 34.76 | 14,217,294 | -0.09(-0.25%) |
Jan 22, 2015 | 34.40 | 34.86 | 34.24 | 34.85 | 25,833,328 | +0.61(+1.79%) |
Jan 21, 2015 | 33.81 | 34.29 | 33.78 | 34.24 | 24,784,862 | +1.06(+3.18%) |
Jan 20, 2015 | 33.17 | 33.23 | 33.05 | 33.18 | 23,414,292 | -0.37(-1.09%) |
Jan 16, 2015 | 33.20 | 33.57 | 33.16 | 33.55 | 28,916,904 | -0.20(-0.59%) |
Jan 15, 2015 | 34.10 | 34.18 | 33.71 | 33.74 | 19,034,784 | +0.33(+1.00%) |
Jan 14, 2015 | 33.43 | 33.61 | 33.20 | 33.41 | 21,943,050 | -0.36(-1.06%) |
Jan 13, 2015 | 33.90 | 34.05 | 33.35 | 33.77 | 27,229,992 | +0.48(+1.43%) |
Jan 12, 2015 | 33.63 | 33.66 | 33.25 | 33.29 | 14,764,955 | -0.30(-0.90%) |
Jan 09, 2015 | 33.84 | 33.87 | 33.50 | 33.59 | 22,611,936 | -0.13(-0.38%) |
Jan 08, 2015 | 33.66 | 33.86 | 33.62 | 33.72 | 17,955,296 | +0.27(+0.81%) |
Jan 07, 2015 | 33.34 | 33.49 | 33.16 | 33.45 | 27,348,062 | +0.86(+2.63%) |
Jan 06, 2015 | 32.97 | 33.06 | 32.43 | 32.59 | 29,766,412 | -0.41(-1.23%) |
Jan 05, 2015 | 33.35 | 33.36 | 32.91 | 33.00 | 25,111,446 | -0.12(-0.36%) |