Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.59 | 22.94 | 22.52 | 22.65 | 6,585,228 | -0.28(-1.21%) |
Mar 30, 2015 | 22.74 | 23.00 | 22.55 | 22.93 | 6,165,735 | +0.46(+2.05%) |
Mar 27, 2015 | 22.70 | 22.72 | 22.39 | 22.47 | 5,956,047 | -0.42(-1.82%) |
Mar 26, 2015 | 23.28 | 23.56 | 22.87 | 22.88 | 9,191,795 | -0.03(-0.11%) |
Mar 25, 2015 | 22.65 | 23.18 | 22.49 | 22.91 | 7,265,373 | +0.44(+1.97%) |
Mar 24, 2015 | 22.42 | 22.62 | 22.34 | 22.47 | 6,844,110 | -0.01(-0.04%) |
Mar 23, 2015 | 22.79 | 23.01 | 22.47 | 22.48 | 7,561,080 | -0.23(-1.03%) |
Mar 20, 2015 | 22.55 | 22.95 | 22.47 | 22.71 | 14,167,034 | +0.43(+1.91%) |
Mar 19, 2015 | 22.34 | 22.59 | 22.25 | 22.29 | 6,869,062 | -0.56(-2.47%) |
Mar 18, 2015 | 21.97 | 23.00 | 21.75 | 22.85 | 8,364,771 | +0.68(+3.05%) |
Mar 17, 2015 | 22.43 | 22.50 | 22.03 | 22.17 | 5,903,815 | -0.39(-1.73%) |
Mar 16, 2015 | 22.16 | 22.59 | 21.94 | 22.56 | 5,796,392 | +0.20(+0.89%) |
Mar 13, 2015 | 22.01 | 22.39 | 21.79 | 22.36 | 7,972,826 | +0.15(+0.66%) |
Mar 12, 2015 | 22.56 | 22.62 | 22.18 | 22.22 | 7,995,704 | -0.16(-0.70%) |
Mar 11, 2015 | 22.54 | 22.70 | 22.31 | 22.37 | 8,432,515 | -0.03(-0.12%) |
Mar 10, 2015 | 22.55 | 22.96 | 22.40 | 22.40 | 7,145,132 | -0.42(-1.83%) |
Mar 09, 2015 | 23.13 | 23.37 | 22.80 | 22.82 | 7,031,187 | -0.42(-1.79%) |
Mar 06, 2015 | 23.55 | 23.72 | 23.15 | 23.23 | 6,034,606 | -0.49(-2.05%) |
Mar 05, 2015 | 23.93 | 23.93 | 23.61 | 23.72 | 5,373,867 | -0.23(-0.98%) |
Mar 04, 2015 | 24.08 | 24.06 | 23.50 | 23.95 | 6,631,644 | -0.11(-0.47%) |
Mar 03, 2015 | 23.98 | 24.23 | 23.86 | 24.06 | 5,377,985 | +0.06(+0.25%) |
Mar 02, 2015 | 24.17 | 24.17 | 23.58 | 24.00 | 6,730,283 | -0.16(-0.68%) |
Feb 27, 2015 | 24.43 | 24.43 | 24.03 | 24.17 | 6,247,074 | -0.12(-0.50%) |
Feb 26, 2015 | 24.91 | 24.93 | 24.15 | 24.29 | 8,603,072 | -0.92(-3.65%) |
Feb 25, 2015 | 25.07 | 25.28 | 24.70 | 25.21 | 6,598,859 | +0.20(+0.80%) |
Feb 24, 2015 | 25.15 | 25.15 | 24.63 | 25.01 | 6,978,115 | +0.25(+1.02%) |
Feb 23, 2015 | 24.32 | 24.91 | 24.26 | 24.76 | 6,944,553 | +0.06(+0.25%) |
Feb 20, 2015 | 25.17 | 25.25 | 24.45 | 24.70 | 11,206,233 | -0.47(-1.86%) |
Feb 19, 2015 | 24.70 | 25.39 | 24.13 | 25.17 | 11,675,297 | -0.01(-0.03%) |
Feb 18, 2015 | 25.25 | 25.63 | 25.03 | 25.17 | 9,546,756 | -0.53(-2.06%) |
Feb 17, 2015 | 25.49 | 25.74 | 25.17 | 25.70 | 9,393,221 | +0.12(+0.47%) |
Feb 13, 2015 | 25.16 | 25.58 | 25.58 | 25.58 | 7,625,352 | +0.80(+3.22%) |
Feb 12, 2015 | 24.62 | 25.03 | 24.47 | 24.78 | 7,044,042 | +0.60(+2.49%) |
Feb 11, 2015 | 24.03 | 24.37 | 23.62 | 24.18 | 7,516,159 | -0.26(-1.06%) |
Feb 10, 2015 | 24.33 | 24.51 | 23.54 | 24.44 | 9,104,056 | +0.06(+0.25%) |
Feb 09, 2015 | 24.27 | 24.73 | 24.20 | 24.38 | 7,401,119 | +0.30(+1.25%) |
Feb 06, 2015 | 24.69 | 24.78 | 24.00 | 24.08 | 9,944,596 | -0.36(-1.48%) |
Feb 05, 2015 | 24.53 | 24.69 | 24.20 | 24.44 | 8,488,053 | +0.34(+1.43%) |
Feb 04, 2015 | 24.25 | 24.76 | 23.91 | 24.10 | 12,823,969 | -0.70(-2.81%) |
Feb 03, 2015 | 24.46 | 24.93 | 24.10 | 24.79 | 14,708,163 | +0.77(+3.19%) |
Feb 02, 2015 | 23.30 | 24.09 | 23.13 | 24.03 | 13,542,642 | +1.12(+4.89%) |
Jan 30, 2015 | 21.83 | 23.11 | 21.68 | 22.91 | 11,125,670 | +0.89(+4.03%) |
Jan 29, 2015 | 22.23 | 22.34 | 21.40 | 22.02 | 9,013,014 | +0.02(+0.08%) |
Jan 28, 2015 | 23.08 | 23.16 | 21.93 | 22.00 | 8,288,334 | -1.22(-5.27%) |
Jan 27, 2015 | 23.08 | 23.31 | 22.74 | 23.23 | 7,499,556 | -0.26(-1.10%) |
Jan 26, 2015 | 22.85 | 23.58 | 22.64 | 23.48 | 5,885,014 | +0.65(+2.83%) |
Jan 23, 2015 | 23.05 | 23.45 | 22.83 | 22.84 | 7,311,660 | -0.27(-1.16%) |
Jan 22, 2015 | 23.17 | 23.20 | 22.56 | 23.11 | 7,572,350 | +0.21(+0.90%) |
Jan 21, 2015 | 22.61 | 23.07 | 22.47 | 22.90 | 7,096,972 | +0.56(+2.51%) |
Jan 20, 2015 | 22.60 | 22.71 | 22.10 | 22.34 | 8,437,062 | -0.57(-2.48%) |
Jan 16, 2015 | 22.14 | 22.98 | 22.08 | 22.91 | 8,539,745 | +0.97(+4.44%) |
Jan 15, 2015 | 22.86 | 22.92 | 21.91 | 21.93 | 7,158,313 | -0.42(-1.89%) |
Jan 14, 2015 | 21.99 | 22.41 | 21.37 | 22.36 | 12,085,394 | +0.06(+0.27%) |
Jan 13, 2015 | 22.64 | 23.00 | 22.11 | 22.30 | 12,564,737 | -0.30(-1.33%) |
Jan 12, 2015 | 23.37 | 23.42 | 22.48 | 22.60 | 9,461,707 | -1.21(-5.10%) |
Jan 09, 2015 | 23.91 | 24.02 | 23.57 | 23.81 | 11,148,390 | -0.08(-0.32%) |
Jan 08, 2015 | 23.79 | 23.90 | 23.36 | 23.89 | 13,537,559 | +0.47(+2.02%) |
Jan 07, 2015 | 23.52 | 23.84 | 23.17 | 23.42 | 8,376,531 | +0.28(+1.23%) |
Jan 06, 2015 | 23.36 | 24.00 | 22.80 | 23.13 | 13,144,039 | -0.35(-1.50%) |
Jan 05, 2015 | 24.15 | 24.15 | 23.17 | 23.48 | 9,179,278 | -1.15(-4.65%) |