Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.14 | 22.41 | 22.13 | 22.14 | 12,657,525 | -0.09(-0.42%) |
Mar 30, 2015 | 22.16 | 22.41 | 22.16 | 22.23 | 12,410,467 | +0.11(+0.51%) |
Mar 27, 2015 | 22.01 | 22.24 | 21.99 | 22.12 | 15,809,048 | +0.04(+0.20%) |
Mar 26, 2015 | 22.09 | 22.29 | 21.97 | 22.07 | 17,062,424 | -0.21(-0.94%) |
Mar 25, 2015 | 22.88 | 22.88 | 22.27 | 22.28 | 27,573,978 | -0.56(-2.44%) |
Mar 24, 2015 | 22.39 | 23.04 | 22.38 | 22.84 | 32,628,988 | +0.34(+1.52%) |
Mar 23, 2015 | 22.23 | 22.73 | 22.23 | 22.50 | 19,326,108 | +0.26(+1.19%) |
Mar 20, 2015 | 22.34 | 22.48 | 22.23 | 22.23 | 56,239,680 | +0.02(+0.09%) |
Mar 19, 2015 | 21.80 | 22.39 | 21.76 | 22.21 | 35,365,980 | -0.21(-0.94%) |
Mar 18, 2015 | 22.78 | 22.78 | 22.14 | 22.42 | 40,781,104 | -0.41(-1.79%) |
Mar 17, 2015 | 22.85 | 22.98 | 22.59 | 22.83 | 17,954,884 | -0.03(-0.13%) |
Mar 16, 2015 | 22.84 | 23.02 | 22.69 | 22.86 | 16,478,523 | +0.19(+0.85%) |
Mar 13, 2015 | 23.04 | 23.04 | 22.50 | 22.67 | 20,498,496 | -0.13(-0.57%) |
Mar 12, 2015 | 23.05 | 23.08 | 22.68 | 22.80 | 19,347,112 | -0.10(-0.44%) |
Mar 11, 2015 | 22.77 | 23.10 | 22.77 | 22.90 | 28,140,512 | +0.18(+0.79%) |
Mar 10, 2015 | 23.05 | 23.22 | 22.67 | 22.72 | 41,024,664 | -0.61(-2.62%) |
Mar 09, 2015 | 22.98 | 23.38 | 22.92 | 23.34 | 35,889,436 | +0.36(+1.56%) |
Mar 06, 2015 | 22.68 | 23.21 | 22.65 | 22.98 | 35,970,288 | +0.30(+1.34%) |
Mar 05, 2015 | 22.37 | 22.75 | 22.37 | 22.67 | 17,934,258 | +0.30(+1.32%) |
Mar 04, 2015 | 22.21 | 22.56 | 22.11 | 22.38 | 15,088,487 | +0.02(+0.09%) |
Mar 03, 2015 | 22.40 | 22.50 | 22.26 | 22.36 | 12,777,301 | -0.05(-0.21%) |
Mar 02, 2015 | 22.09 | 22.51 | 22.09 | 22.41 | 16,910,954 | +0.18(+0.81%) |
Feb 27, 2015 | 22.52 | 22.53 | 22.16 | 22.22 | 16,336,102 | -0.24(-1.08%) |
Feb 26, 2015 | 22.35 | 22.59 | 22.34 | 22.47 | 14,880,331 | +0.07(+0.33%) |
Feb 25, 2015 | 22.47 | 22.49 | 22.25 | 22.39 | 20,003,566 | -0.02(-0.09%) |
Feb 24, 2015 | 22.29 | 22.47 | 22.21 | 22.41 | 13,134,660 | +0.13(+0.57%) |
Feb 23, 2015 | 22.20 | 22.49 | 22.16 | 22.29 | 21,158,394 | +0.02(+0.09%) |
Feb 20, 2015 | 22.13 | 22.28 | 21.97 | 22.27 | 18,264,680 | +0.14(+0.64%) |
Feb 19, 2015 | 21.86 | 22.14 | 21.66 | 22.13 | 20,303,660 | +0.29(+1.32%) |
Feb 18, 2015 | 21.64 | 21.87 | 21.61 | 21.84 | 15,423,915 | +0.19(+0.86%) |
Feb 17, 2015 | 21.56 | 21.67 | 21.42 | 21.65 | 19,407,688 | -0.02(-0.10%) |
Feb 13, 2015 | 21.12 | 21.67 | 21.67 | 21.67 | 63,676,660 | +0.67(+3.17%) |
Feb 12, 2015 | 21.35 | 21.36 | 20.99 | 21.01 | 23,308,404 | -0.16(-0.73%) |
Feb 11, 2015 | 21.27 | 21.28 | 20.97 | 21.16 | 16,220,873 | -0.05(-0.24%) |
Feb 10, 2015 | 20.89 | 21.32 | 20.68 | 21.21 | 28,470,466 | +0.36(+1.73%) |
Feb 09, 2015 | 20.73 | 21.04 | 20.73 | 20.85 | 11,196,561 | -0.07(-0.31%) |
Feb 06, 2015 | 20.80 | 21.07 | 20.75 | 20.92 | 20,843,564 | +0.08(+0.39%) |
Feb 05, 2015 | 20.67 | 20.92 | 20.61 | 20.84 | 16,069,802 | +0.22(+1.08%) |
Feb 04, 2015 | 20.76 | 20.87 | 20.54 | 20.61 | 17,821,660 | -0.21(-1.00%) |
Feb 03, 2015 | 20.69 | 20.92 | 20.68 | 20.82 | 19,282,868 | +0.21(+1.01%) |
Feb 02, 2015 | 20.38 | 20.69 | 20.16 | 20.61 | 20,267,882 | +0.27(+1.34%) |
Jan 30, 2015 | 20.67 | 20.69 | 20.33 | 20.34 | 27,383,466 | -0.37(-1.78%) |
Jan 29, 2015 | 20.63 | 20.75 | 20.47 | 20.71 | 16,541,129 | +0.05(+0.22%) |
Jan 28, 2015 | 21.13 | 21.22 | 20.64 | 20.66 | 22,388,158 | -0.33(-1.55%) |
Jan 27, 2015 | 21.31 | 21.40 | 20.98 | 20.99 | 24,796,662 | -0.53(-2.44%) |
Jan 26, 2015 | 21.63 | 21.85 | 21.43 | 21.51 | 26,814,520 | -0.27(-1.23%) |
Jan 23, 2015 | 21.87 | 21.98 | 21.61 | 21.78 | 34,888,516 | -0.15(-0.67%) |
Jan 22, 2015 | 21.18 | 21.96 | 21.10 | 21.93 | 77,869,896 | +1.45(+7.05%) |
Jan 21, 2015 | 20.50 | 20.72 | 20.40 | 20.49 | 41,491,436 | -0.12(-0.56%) |
Jan 20, 2015 | 20.69 | 20.75 | 20.31 | 20.60 | 21,678,382 | +0.01(+0.04%) |
Jan 16, 2015 | 20.31 | 20.71 | 20.25 | 20.59 | 25,596,682 | +0.25(+1.22%) |
Jan 15, 2015 | 20.79 | 20.84 | 20.32 | 20.35 | 30,497,786 | -0.39(-1.88%) |
Jan 14, 2015 | 20.87 | 21.00 | 20.54 | 20.74 | 25,902,604 | -0.42(-1.99%) |
Jan 13, 2015 | 21.42 | 21.65 | 21.08 | 21.16 | 16,854,212 | -0.03(-0.13%) |
Jan 12, 2015 | 21.36 | 21.43 | 21.10 | 21.18 | 11,805,758 | -0.17(-0.77%) |
Jan 09, 2015 | 21.61 | 21.66 | 21.30 | 21.35 | 18,262,268 | -0.30(-1.38%) |
Jan 08, 2015 | 21.23 | 21.65 | 21.22 | 21.65 | 26,592,586 | +0.57(+2.70%) |
Jan 07, 2015 | 21.18 | 21.29 | 20.89 | 21.08 | 24,106,114 | -0.04(-0.17%) |
Jan 06, 2015 | 21.42 | 21.42 | 20.99 | 21.12 | 25,142,502 | -0.27(-1.28%) |
Jan 05, 2015 | 21.43 | 21.58 | 21.22 | 21.39 | 18,955,452 | -0.18(-0.85%) |