Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.86 | 24.02 | 23.70 | 23.74 | 4,330,206 | -0.28(-1.17%) |
Mar 30, 2015 | 24.14 | 24.20 | 23.98 | 24.02 | 3,635,298 | +0.08(+0.32%) |
Mar 27, 2015 | 23.66 | 24.03 | 23.65 | 23.95 | 4,422,618 | +0.30(+1.25%) |
Mar 26, 2015 | 23.46 | 23.80 | 23.02 | 23.65 | 6,320,838 | -0.06(-0.25%) |
Mar 25, 2015 | 24.43 | 24.65 | 23.68 | 23.71 | 7,768,692 | -0.59(-2.43%) |
Mar 24, 2015 | 24.41 | 24.66 | 24.22 | 24.30 | 4,941,234 | -0.05(-0.21%) |
Mar 23, 2015 | 24.48 | 24.59 | 24.29 | 24.35 | 4,215,672 | -0.11(-0.46%) |
Mar 20, 2015 | 24.96 | 25.07 | 24.45 | 24.46 | 10,583,574 | -0.36(-1.46%) |
Mar 19, 2015 | 24.55 | 24.89 | 24.54 | 24.82 | 5,310,636 | +0.09(+0.38%) |
Mar 18, 2015 | 24.67 | 24.99 | 24.59 | 24.73 | 8,021,262 | +0.05(+0.19%) |
Mar 17, 2015 | 24.58 | 24.79 | 24.42 | 24.68 | 6,812,886 | -0.09(-0.36%) |
Mar 16, 2015 | 22.83 | 24.95 | 22.83 | 24.77 | 17,730,372 | +2.21(+9.82%) |
Mar 13, 2015 | 22.81 | 22.89 | 22.40 | 22.56 | 6,314,238 | -0.28(-1.20%) |
Mar 12, 2015 | 22.51 | 22.90 | 22.45 | 22.83 | 7,010,106 | +0.38(+1.70%) |
Mar 11, 2015 | 22.33 | 22.67 | 22.27 | 22.45 | 5,690,028 | +0.18(+0.79%) |
Mar 10, 2015 | 22.15 | 22.31 | 22.00 | 22.27 | 5,783,850 | -0.04(-0.19%) |
Mar 09, 2015 | 22.24 | 22.41 | 22.07 | 22.32 | 11,491,428 | +0.15(+0.68%) |
Mar 06, 2015 | 22.54 | 22.65 | 22.10 | 22.17 | 4,951,080 | -0.44(-1.95%) |
Mar 05, 2015 | 22.60 | 22.82 | 22.52 | 22.61 | 4,076,682 | -0.02(-0.08%) |
Mar 04, 2015 | 22.32 | 22.77 | 22.26 | 22.63 | 3,638,064 | +0.20(+0.88%) |
Mar 03, 2015 | 22.63 | 22.68 | 22.31 | 22.43 | 4,419,300 | -0.21(-0.94%) |
Mar 02, 2015 | 22.17 | 22.68 | 22.10 | 22.64 | 7,040,430 | +0.47(+2.13%) |
Feb 27, 2015 | 22.40 | 22.53 | 22.17 | 22.17 | 7,015,290 | -0.31(-1.39%) |
Feb 26, 2015 | 22.37 | 22.58 | 22.33 | 22.48 | 3,770,946 | +0.14(+0.63%) |
Feb 25, 2015 | 22.28 | 22.50 | 22.26 | 22.34 | 4,034,436 | +0.01(+0.04%) |
Feb 24, 2015 | 22.31 | 22.50 | 22.22 | 22.33 | 4,147,254 | -0.04(-0.19%) |
Feb 23, 2015 | 22.41 | 22.48 | 22.27 | 22.38 | 3,608,214 | -0.04(-0.16%) |
Feb 20, 2015 | 22.22 | 22.44 | 21.99 | 22.41 | 4,543,704 | +0.12(+0.55%) |
Feb 19, 2015 | 22.39 | 22.50 | 22.25 | 22.29 | 4,071,930 | -0.08(-0.37%) |
Feb 18, 2015 | 22.21 | 22.46 | 22.17 | 22.37 | 5,574,054 | +0.20(+0.89%) |
Feb 17, 2015 | 22.35 | 22.45 | 22.01 | 22.17 | 3,972,972 | -0.20(-0.89%) |
Feb 13, 2015 | 22.12 | 22.37 | 22.37 | 22.37 | 12,808,800 | +0.32(+1.43%) |
Feb 12, 2015 | 22.06 | 22.14 | 21.76 | 22.06 | 4,316,844 | +0.12(+0.57%) |
Feb 11, 2015 | 21.62 | 21.98 | 21.56 | 21.93 | 5,505,528 | +0.25(+1.17%) |
Feb 10, 2015 | 21.73 | 21.85 | 21.54 | 21.68 | 5,372,040 | +0.33(+1.55%) |
Feb 09, 2015 | 22.06 | 22.14 | 21.29 | 21.35 | 6,563,634 | -0.76(-3.42%) |
Feb 06, 2015 | 22.46 | 22.79 | 21.99 | 22.10 | 7,829,886 | -0.37(-1.64%) |
Feb 05, 2015 | 22.50 | 22.81 | 22.44 | 22.47 | 6,336,522 | -0.00(-0.01%) |
Feb 04, 2015 | 21.51 | 22.93 | 21.42 | 22.48 | 12,419,526 | +1.31(+6.18%) |
Feb 03, 2015 | 21.06 | 21.25 | 20.66 | 21.17 | 8,429,286 | +0.25(+1.21%) |
Feb 02, 2015 | 20.95 | 21.23 | 20.76 | 20.91 | 9,238,032 | +0.02(+0.10%) |
Jan 30, 2015 | 21.42 | 21.49 | 20.78 | 20.89 | 12,490,110 | -0.66(-3.04%) |
Jan 29, 2015 | 21.48 | 21.60 | 21.30 | 21.55 | 4,707,006 | +0.07(+0.32%) |
Jan 28, 2015 | 21.66 | 21.85 | 21.46 | 21.48 | 3,775,194 | -0.09(-0.39%) |
Jan 27, 2015 | 21.53 | 21.74 | 21.52 | 21.56 | 3,274,272 | -0.13(-0.58%) |
Jan 26, 2015 | 21.58 | 21.73 | 21.47 | 21.69 | 5,993,280 | +0.09(+0.39%) |
Jan 23, 2015 | 21.77 | 21.81 | 21.58 | 21.61 | 4,619,760 | -0.12(-0.54%) |
Jan 22, 2015 | 21.63 | 21.81 | 21.26 | 21.72 | 6,968,064 | +0.24(+1.13%) |
Jan 21, 2015 | 21.40 | 21.57 | 21.27 | 21.48 | 5,327,700 | +0.07(+0.33%) |
Jan 20, 2015 | 21.71 | 21.98 | 21.34 | 21.41 | 5,898,864 | -0.12(-0.54%) |
Jan 16, 2015 | 21.39 | 21.55 | 21.20 | 21.53 | 5,928,948 | +0.10(+0.44%) |
Jan 15, 2015 | 22.10 | 22.19 | 21.41 | 21.43 | 7,651,968 | -0.51(-2.34%) |
Jan 14, 2015 | 21.95 | 22.18 | 21.84 | 21.95 | 4,680,366 | -0.32(-1.46%) |
Jan 13, 2015 | 22.72 | 22.86 | 22.11 | 22.27 | 4,504,872 | -0.28(-1.23%) |
Jan 12, 2015 | 22.29 | 22.58 | 22.14 | 22.55 | 6,817,464 | +0.36(+1.60%) |
Jan 09, 2015 | 22.19 | 22.33 | 22.01 | 22.19 | 5,044,500 | +0.00(+0.01%) |
Jan 08, 2015 | 21.84 | 22.25 | 21.76 | 22.19 | 6,955,542 | +0.53(+2.42%) |
Jan 07, 2015 | 21.37 | 21.75 | 21.21 | 21.67 | 4,652,340 | +0.50(+2.35%) |
Jan 06, 2015 | 21.16 | 21.47 | 20.90 | 21.17 | 5,000,940 | -0.13(-0.59%) |
Jan 05, 2015 | 21.10 | 21.54 | 21.08 | 21.30 | 3,829,602 | +0.01(+0.05%) |