Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.96 | 24.50 | 23.80 | 24.45 | 2,985,544 | +0.26(+1.08%) |
Mar 30, 2015 | 23.93 | 24.27 | 23.79 | 24.19 | 2,417,061 | +0.45(+1.90%) |
Mar 27, 2015 | 22.99 | 23.81 | 22.99 | 23.74 | 2,245,445 | +0.13(+0.54%) |
Mar 26, 2015 | 23.26 | 23.70 | 23.12 | 23.61 | 2,834,854 | +0.16(+0.69%) |
Mar 25, 2015 | 24.02 | 24.02 | 23.35 | 23.45 | 3,261,664 | -0.36(-1.52%) |
Mar 24, 2015 | 23.66 | 23.81 | 23.40 | 23.81 | 2,343,187 | +0.22(+0.94%) |
Mar 23, 2015 | 23.19 | 23.81 | 23.12 | 23.59 | 3,806,710 | +0.42(+1.81%) |
Mar 20, 2015 | 22.88 | 23.26 | 22.88 | 23.17 | 4,342,841 | +0.43(+1.91%) |
Mar 19, 2015 | 23.36 | 23.36 | 22.71 | 22.74 | 3,693,394 | -0.79(-3.34%) |
Mar 18, 2015 | 22.69 | 23.69 | 22.49 | 23.52 | 5,330,266 | +0.89(+3.95%) |
Mar 17, 2015 | 22.67 | 22.78 | 22.53 | 22.63 | 2,186,255 | -0.23(-0.99%) |
Mar 16, 2015 | 22.96 | 23.09 | 22.75 | 22.86 | 1,806,321 | +0.07(+0.30%) |
Mar 13, 2015 | 22.88 | 23.14 | 22.59 | 22.79 | 2,581,943 | -0.21(-0.92%) |
Mar 12, 2015 | 22.72 | 23.24 | 22.68 | 23.00 | 2,783,402 | +0.36(+1.60%) |
Mar 11, 2015 | 22.77 | 22.94 | 22.50 | 22.64 | 2,990,638 | -0.27(-1.18%) |
Mar 10, 2015 | 23.24 | 23.32 | 22.86 | 22.91 | 2,865,731 | -0.54(-2.31%) |
Mar 09, 2015 | 23.48 | 23.54 | 23.30 | 23.45 | 2,518,829 | +0.08(+0.35%) |
Mar 06, 2015 | 23.48 | 23.59 | 23.28 | 23.37 | 2,919,844 | -0.29(-1.24%) |
Mar 05, 2015 | 24.06 | 24.08 | 23.51 | 23.66 | 3,046,594 | -0.33(-1.37%) |
Mar 04, 2015 | 24.37 | 24.45 | 23.85 | 23.99 | 3,158,387 | -0.45(-1.85%) |
Mar 03, 2015 | 24.51 | 24.54 | 24.16 | 24.45 | 3,632,080 | -0.12(-0.48%) |
Mar 02, 2015 | 24.16 | 24.75 | 24.16 | 24.56 | 4,500,126 | +0.42(+1.76%) |
Feb 27, 2015 | 24.70 | 24.78 | 24.11 | 24.14 | 4,403,782 | -0.56(-2.25%) |
Feb 26, 2015 | 24.53 | 24.90 | 24.50 | 24.69 | 2,508,929 | +0.19(+0.79%) |
Feb 25, 2015 | 24.51 | 24.64 | 24.40 | 24.50 | 2,549,426 | +0.00(+0.00%) |
Feb 24, 2015 | 24.36 | 24.81 | 24.27 | 24.50 | 4,174,384 | -0.02(-0.09%) |
Feb 23, 2015 | 24.91 | 25.06 | 24.44 | 24.52 | 3,760,841 | -0.48(-1.93%) |
Feb 20, 2015 | 24.59 | 25.08 | 24.20 | 25.01 | 4,085,190 | +0.32(+1.28%) |
Feb 19, 2015 | 24.67 | 24.97 | 24.61 | 24.69 | 3,095,624 | -0.05(-0.18%) |
Feb 18, 2015 | 24.06 | 24.76 | 23.99 | 24.73 | 5,583,541 | +0.70(+2.89%) |
Feb 17, 2015 | 24.20 | 24.58 | 23.61 | 24.04 | 10,222,774 | +0.64(+2.74%) |
Feb 13, 2015 | 23.71 | 23.40 | 23.40 | 23.40 | 4,845,520 | -0.27(-1.14%) |
Feb 12, 2015 | 23.59 | 23.78 | 23.51 | 23.67 | 2,977,098 | +0.19(+0.81%) |
Feb 11, 2015 | 23.24 | 23.80 | 23.21 | 23.48 | 5,032,293 | +0.29(+1.25%) |
Feb 10, 2015 | 23.43 | 23.45 | 23.04 | 23.19 | 2,832,100 | -0.01(-0.04%) |
Feb 09, 2015 | 22.92 | 23.29 | 22.78 | 23.20 | 3,217,179 | +0.26(+1.14%) |
Feb 06, 2015 | 22.56 | 23.15 | 22.56 | 22.94 | 3,028,606 | +0.38(+1.68%) |
Feb 05, 2015 | 22.65 | 22.75 | 22.51 | 22.56 | 3,398,232 | +0.03(+0.12%) |
Feb 04, 2015 | 22.24 | 22.70 | 22.15 | 22.53 | 4,812,491 | +0.28(+1.26%) |
Feb 03, 2015 | 22.26 | 22.76 | 22.18 | 22.25 | 6,082,584 | +0.20(+0.92%) |
Feb 02, 2015 | 22.01 | 22.11 | 21.69 | 22.05 | 4,665,381 | +0.16(+0.72%) |
Jan 30, 2015 | 22.08 | 22.14 | 21.81 | 21.89 | 4,333,792 | -0.36(-1.62%) |
Jan 29, 2015 | 21.57 | 22.34 | 21.44 | 22.25 | 4,926,459 | +0.66(+3.05%) |
Jan 28, 2015 | 22.27 | 22.57 | 21.51 | 21.59 | 6,862,883 | -1.18(-5.18%) |
Jan 27, 2015 | 23.09 | 23.15 | 22.71 | 22.77 | 2,992,211 | -0.60(-2.58%) |
Jan 26, 2015 | 22.96 | 23.42 | 22.84 | 23.38 | 3,046,428 | +0.46(+2.02%) |
Jan 23, 2015 | 23.32 | 23.41 | 22.89 | 22.91 | 2,552,383 | -0.45(-1.95%) |
Jan 22, 2015 | 23.45 | 23.73 | 23.21 | 23.37 | 3,961,372 | +0.33(+1.45%) |
Jan 21, 2015 | 22.39 | 23.16 | 22.29 | 23.03 | 5,549,951 | +0.59(+2.65%) |
Jan 20, 2015 | 22.38 | 22.52 | 22.07 | 22.44 | 3,558,871 | +0.08(+0.34%) |
Jan 16, 2015 | 22.15 | 22.41 | 21.80 | 22.36 | 5,340,900 | +0.24(+1.08%) |
Jan 15, 2015 | 22.95 | 23.07 | 22.10 | 22.12 | 6,222,436 | -0.78(-3.42%) |
Jan 14, 2015 | 23.07 | 23.17 | 22.29 | 22.91 | 9,158,588 | -0.56(-2.38%) |
Jan 13, 2015 | 24.76 | 24.78 | 23.23 | 23.47 | 12,773,837 | -1.79(-7.08%) |
Jan 12, 2015 | 25.57 | 25.57 | 25.14 | 25.25 | 2,819,177 | -0.20(-0.80%) |
Jan 09, 2015 | 25.78 | 25.98 | 25.43 | 25.46 | 2,674,736 | -0.29(-1.12%) |
Jan 08, 2015 | 25.60 | 26.11 | 25.54 | 25.74 | 6,350,681 | +0.41(+1.60%) |
Jan 07, 2015 | 25.34 | 25.58 | 25.19 | 25.34 | 3,900,524 | +0.32(+1.26%) |
Jan 06, 2015 | 25.35 | 25.38 | 24.65 | 25.02 | 6,165,544 | +0.06(+0.25%) |
Jan 05, 2015 | 25.34 | 25.44 | 24.65 | 24.96 | 3,950,451 | -0.57(-2.22%) |