Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.87 | 22.90 | 22.50 | 22.73 | 5,902,739 | -0.29(-1.28%) |
Mar 30, 2015 | 22.83 | 23.20 | 22.83 | 23.02 | 3,791,973 | +0.26(+1.14%) |
Mar 27, 2015 | 22.48 | 22.81 | 22.30 | 22.76 | 3,314,496 | +0.28(+1.25%) |
Mar 26, 2015 | 22.46 | 22.58 | 22.31 | 22.48 | 5,436,677 | -0.22(-0.97%) |
Mar 25, 2015 | 23.16 | 23.22 | 22.66 | 22.70 | 6,717,573 | -0.48(-2.07%) |
Mar 24, 2015 | 23.21 | 23.42 | 23.00 | 23.18 | 4,808,014 | +0.00(+0.00%) |
Mar 23, 2015 | 23.39 | 23.43 | 23.12 | 23.18 | 4,803,347 | -0.24(-1.02%) |
Mar 20, 2015 | 23.40 | 23.49 | 23.25 | 23.42 | 6,118,275 | +0.27(+1.17%) |
Mar 19, 2015 | 23.60 | 23.63 | 23.07 | 23.15 | 4,847,079 | -0.43(-1.82%) |
Mar 18, 2015 | 23.00 | 23.69 | 22.95 | 23.58 | 4,476,937 | +0.47(+2.06%) |
Mar 17, 2015 | 23.03 | 23.21 | 22.95 | 23.11 | 3,781,981 | -0.07(-0.32%) |
Mar 16, 2015 | 23.02 | 23.27 | 22.99 | 23.18 | 3,926,613 | +0.19(+0.83%) |
Mar 13, 2015 | 22.66 | 23.07 | 22.66 | 22.99 | 5,055,651 | +0.20(+0.88%) |
Mar 12, 2015 | 23.03 | 23.28 | 22.77 | 22.79 | 6,279,896 | -0.02(-0.09%) |
Mar 11, 2015 | 22.67 | 22.90 | 22.44 | 22.81 | 3,627,234 | +0.07(+0.31%) |
Mar 10, 2015 | 23.20 | 23.20 | 22.62 | 22.74 | 5,722,668 | -0.58(-2.47%) |
Mar 09, 2015 | 23.06 | 23.36 | 23.01 | 23.32 | 5,643,032 | +0.25(+1.06%) |
Mar 06, 2015 | 23.12 | 23.34 | 22.96 | 23.07 | 4,649,096 | -0.22(-0.94%) |
Mar 05, 2015 | 22.91 | 23.37 | 22.90 | 23.29 | 5,925,852 | +0.36(+1.57%) |
Mar 04, 2015 | 23.01 | 23.10 | 22.71 | 22.93 | 5,290,163 | -0.17(-0.74%) |
Mar 03, 2015 | 23.25 | 23.26 | 23.05 | 23.10 | 5,073,689 | -0.14(-0.62%) |
Mar 02, 2015 | 23.32 | 23.35 | 23.08 | 23.25 | 7,235,798 | -0.07(-0.32%) |
Feb 27, 2015 | 23.36 | 23.51 | 23.21 | 23.32 | 4,485,229 | -0.03(-0.13%) |
Feb 26, 2015 | 23.30 | 23.46 | 23.09 | 23.35 | 6,725,083 | -0.10(-0.45%) |
Feb 25, 2015 | 23.21 | 23.49 | 23.20 | 23.45 | 5,441,774 | -0.09(-0.36%) |
Feb 24, 2015 | 23.30 | 23.65 | 23.21 | 23.54 | 3,756,462 | +0.17(+0.73%) |
Feb 23, 2015 | 23.34 | 23.45 | 23.11 | 23.37 | 3,972,667 | +0.06(+0.26%) |
Feb 20, 2015 | 23.36 | 23.36 | 23.09 | 23.31 | 5,211,664 | -0.01(-0.02%) |
Feb 19, 2015 | 23.29 | 23.34 | 23.00 | 23.32 | 7,140,359 | -0.09(-0.41%) |
Feb 18, 2015 | 23.41 | 23.57 | 23.30 | 23.41 | 6,256,999 | -0.08(-0.34%) |
Feb 17, 2015 | 23.05 | 23.51 | 22.97 | 23.49 | 6,657,733 | +0.38(+1.64%) |
Feb 13, 2015 | 22.94 | 23.11 | 23.11 | 23.11 | 5,291,200 | +0.17(+0.74%) |
Feb 12, 2015 | 22.71 | 23.15 | 22.71 | 22.94 | 8,652,896 | +0.28(+1.24%) |
Feb 11, 2015 | 22.33 | 22.72 | 22.20 | 22.66 | 10,172,318 | +0.38(+1.71%) |
Feb 10, 2015 | 22.07 | 22.34 | 21.89 | 22.28 | 11,818,081 | +0.24(+1.09%) |
Feb 09, 2015 | 22.01 | 22.18 | 21.74 | 22.04 | 10,617,734 | -0.07(-0.29%) |
Feb 06, 2015 | 20.50 | 22.34 | 20.28 | 22.11 | 34,843,712 | +0.29(+1.31%) |
Feb 05, 2015 | 21.67 | 21.90 | 21.56 | 21.82 | 12,271,394 | +0.30(+1.39%) |
Feb 04, 2015 | 21.60 | 21.74 | 21.36 | 21.52 | 7,528,830 | -0.14(-0.65%) |
Feb 03, 2015 | 21.20 | 21.77 | 21.15 | 21.66 | 9,711,444 | +0.54(+2.53%) |
Feb 02, 2015 | 20.90 | 21.19 | 20.38 | 21.12 | 9,338,436 | +0.23(+1.10%) |
Jan 30, 2015 | 20.61 | 21.19 | 20.48 | 20.89 | 10,933,558 | +0.15(+0.72%) |
Jan 29, 2015 | 20.60 | 20.91 | 20.34 | 20.75 | 6,818,288 | +0.07(+0.36%) |
Jan 28, 2015 | 20.73 | 20.96 | 20.34 | 20.67 | 10,122,021 | +0.20(+0.98%) |
Jan 27, 2015 | 20.70 | 20.73 | 20.29 | 20.47 | 5,034,070 | -0.37(-1.75%) |
Jan 26, 2015 | 20.65 | 20.87 | 20.52 | 20.84 | 5,989,819 | +0.19(+0.90%) |
Jan 23, 2015 | 20.59 | 20.83 | 20.52 | 20.65 | 5,917,984 | +0.06(+0.29%) |
Jan 22, 2015 | 20.16 | 20.60 | 20.05 | 20.59 | 7,917,424 | +0.49(+2.44%) |
Jan 21, 2015 | 20.11 | 20.18 | 19.93 | 20.10 | 7,115,504 | -0.12(-0.59%) |
Jan 20, 2015 | 20.34 | 20.34 | 19.80 | 20.22 | 8,535,636 | -0.03(-0.15%) |
Jan 16, 2015 | 19.62 | 20.30 | 19.58 | 20.25 | 19,269,558 | +1.70(+9.16%) |
Jan 15, 2015 | 18.91 | 19.00 | 18.52 | 18.55 | 6,398,358 | -0.38(-2.01%) |
Jan 14, 2015 | 18.73 | 19.02 | 18.56 | 18.93 | 9,041,325 | +0.37(+1.99%) |
Jan 13, 2015 | 19.12 | 19.15 | 18.43 | 18.56 | 6,447,414 | -0.30(-1.59%) |
Jan 12, 2015 | 19.08 | 19.13 | 18.61 | 18.86 | 8,216,684 | -0.04(-0.21%) |
Jan 09, 2015 | 19.28 | 19.35 | 18.86 | 18.90 | 8,728,137 | -0.35(-1.82%) |
Jan 08, 2015 | 19.25 | 19.49 | 19.14 | 19.25 | 17,655,778 | +0.20(+1.02%) |
Jan 07, 2015 | 19.59 | 19.74 | 18.86 | 19.05 | 16,559,318 | -0.43(-2.18%) |
Jan 06, 2015 | 19.88 | 19.97 | 19.36 | 19.48 | 6,390,568 | -0.37(-1.86%) |
Jan 05, 2015 | 20.14 | 20.18 | 19.78 | 19.85 | 5,008,383 | -0.28(-1.39%) |