Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.04 | 22.31 | 22.03 | 22.03 | 12,716,114 | -0.09(-0.42%) |
Mar 30, 2015 | 22.06 | 22.31 | 22.06 | 22.13 | 12,467,912 | +0.11(+0.51%) |
Mar 27, 2015 | 21.91 | 22.14 | 21.89 | 22.02 | 15,882,225 | +0.04(+0.20%) |
Mar 26, 2015 | 21.99 | 22.19 | 21.87 | 21.97 | 17,141,402 | -0.21(-0.94%) |
Mar 25, 2015 | 22.78 | 22.78 | 22.16 | 22.18 | 27,701,612 | -0.55(-2.44%) |
Mar 24, 2015 | 22.28 | 22.93 | 22.28 | 22.73 | 32,780,020 | +0.34(+1.52%) |
Mar 23, 2015 | 22.13 | 22.62 | 22.13 | 22.39 | 19,415,564 | +0.26(+1.19%) |
Mar 20, 2015 | 22.24 | 22.38 | 22.13 | 22.13 | 56,500,000 | +0.02(+0.09%) |
Mar 19, 2015 | 21.70 | 22.29 | 21.66 | 22.11 | 35,529,680 | -0.21(-0.94%) |
Mar 18, 2015 | 22.68 | 22.68 | 22.03 | 22.32 | 40,969,872 | -0.41(-1.79%) |
Mar 17, 2015 | 22.75 | 22.88 | 22.48 | 22.73 | 18,037,994 | -0.03(-0.13%) |
Mar 16, 2015 | 22.74 | 22.91 | 22.58 | 22.76 | 16,554,799 | +0.19(+0.85%) |
Mar 13, 2015 | 22.94 | 22.94 | 22.39 | 22.57 | 20,593,378 | -0.13(-0.57%) |
Mar 12, 2015 | 22.94 | 22.98 | 22.57 | 22.70 | 19,436,664 | -0.10(-0.44%) |
Mar 11, 2015 | 22.66 | 23.00 | 22.66 | 22.80 | 28,270,768 | +0.18(+0.79%) |
Mar 10, 2015 | 22.94 | 23.11 | 22.56 | 22.62 | 41,214,556 | -0.61(-2.62%) |
Mar 09, 2015 | 22.87 | 23.28 | 22.82 | 23.23 | 36,055,560 | +0.36(+1.56%) |
Mar 06, 2015 | 22.58 | 23.10 | 22.55 | 22.87 | 36,136,788 | +0.30(+1.34%) |
Mar 05, 2015 | 22.26 | 22.65 | 22.26 | 22.57 | 18,017,272 | +0.29(+1.32%) |
Mar 04, 2015 | 22.10 | 22.46 | 22.01 | 22.28 | 15,158,328 | +0.02(+0.09%) |
Mar 03, 2015 | 22.29 | 22.40 | 22.16 | 22.25 | 12,836,444 | -0.05(-0.21%) |
Mar 02, 2015 | 21.98 | 22.41 | 21.98 | 22.30 | 16,989,230 | +0.18(+0.81%) |
Feb 27, 2015 | 22.42 | 22.42 | 22.06 | 22.12 | 16,411,718 | -0.24(-1.08%) |
Feb 26, 2015 | 22.24 | 22.49 | 22.24 | 22.36 | 14,949,209 | +0.07(+0.33%) |
Feb 25, 2015 | 22.36 | 22.39 | 22.15 | 22.29 | 20,096,158 | -0.02(-0.09%) |
Feb 24, 2015 | 22.18 | 22.36 | 22.11 | 22.31 | 13,195,458 | +0.13(+0.57%) |
Feb 23, 2015 | 22.10 | 22.39 | 22.06 | 22.18 | 21,256,332 | +0.02(+0.09%) |
Feb 20, 2015 | 22.03 | 22.18 | 21.87 | 22.16 | 18,349,224 | +0.14(+0.64%) |
Feb 19, 2015 | 21.76 | 22.04 | 21.56 | 22.02 | 20,397,640 | +0.29(+1.32%) |
Feb 18, 2015 | 21.54 | 21.77 | 21.51 | 21.74 | 15,495,309 | +0.19(+0.86%) |
Feb 17, 2015 | 21.46 | 21.57 | 21.32 | 21.55 | 19,497,520 | -0.02(-0.10%) |
Feb 13, 2015 | 21.02 | 21.57 | 21.57 | 21.57 | 63,971,404 | +0.66(+3.17%) |
Feb 12, 2015 | 21.26 | 21.26 | 20.89 | 20.91 | 23,416,294 | -0.15(-0.73%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.88 | 21.06 | 16,295,956 | -0.05(-0.23%) |
Feb 10, 2015 | 20.80 | 21.23 | 20.58 | 21.11 | 28,602,250 | +0.36(+1.73%) |
Feb 09, 2015 | 20.63 | 20.95 | 20.63 | 20.75 | 11,248,387 | -0.07(-0.31%) |
Feb 06, 2015 | 20.71 | 20.97 | 20.65 | 20.82 | 20,940,044 | +0.08(+0.39%) |
Feb 05, 2015 | 20.57 | 20.82 | 20.52 | 20.74 | 16,144,185 | +0.22(+1.08%) |
Feb 04, 2015 | 20.66 | 20.77 | 20.44 | 20.52 | 17,904,154 | -0.21(-1.00%) |
Feb 03, 2015 | 20.59 | 20.82 | 20.59 | 20.72 | 19,372,122 | +0.21(+1.01%) |
Feb 02, 2015 | 20.29 | 20.59 | 20.07 | 20.52 | 20,361,696 | +0.27(+1.34%) |
Jan 30, 2015 | 20.57 | 20.59 | 20.23 | 20.25 | 27,510,216 | -0.37(-1.78%) |
Jan 29, 2015 | 20.53 | 20.65 | 20.38 | 20.61 | 16,617,694 | +0.05(+0.22%) |
Jan 28, 2015 | 21.03 | 21.12 | 20.55 | 20.57 | 22,491,788 | -0.32(-1.55%) |
Jan 27, 2015 | 21.21 | 21.30 | 20.88 | 20.89 | 24,911,440 | -0.52(-2.44%) |
Jan 26, 2015 | 21.53 | 21.75 | 21.33 | 21.42 | 26,938,638 | -0.27(-1.23%) |
Jan 23, 2015 | 21.77 | 21.88 | 21.51 | 21.68 | 35,050,008 | -0.15(-0.67%) |
Jan 22, 2015 | 21.08 | 21.86 | 21.01 | 21.83 | 78,230,344 | +1.44(+7.05%) |
Jan 21, 2015 | 20.40 | 20.62 | 20.30 | 20.39 | 41,683,488 | -0.11(-0.56%) |
Jan 20, 2015 | 20.59 | 20.66 | 20.22 | 20.51 | 21,778,726 | +0.01(+0.04%) |
Jan 16, 2015 | 20.22 | 20.61 | 20.16 | 20.50 | 25,715,164 | +0.25(+1.22%) |
Jan 15, 2015 | 20.69 | 20.75 | 20.23 | 20.25 | 30,638,952 | -0.39(-1.88%) |
Jan 14, 2015 | 20.77 | 20.91 | 20.44 | 20.64 | 26,022,502 | -0.42(-2.00%) |
Jan 13, 2015 | 21.32 | 21.55 | 20.98 | 21.06 | 16,932,226 | -0.03(-0.13%) |
Jan 12, 2015 | 21.26 | 21.34 | 21.00 | 21.09 | 11,860,404 | -0.16(-0.77%) |
Jan 09, 2015 | 21.52 | 21.56 | 21.20 | 21.25 | 18,346,800 | -0.30(-1.38%) |
Jan 08, 2015 | 21.13 | 21.55 | 21.13 | 21.55 | 26,715,676 | +0.57(+2.70%) |
Jan 07, 2015 | 21.08 | 21.19 | 20.80 | 20.98 | 24,217,694 | -0.04(-0.17%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.89 | 21.02 | 25,258,882 | -0.27(-1.28%) |
Jan 05, 2015 | 21.34 | 21.48 | 21.12 | 21.29 | 19,043,192 | -0.18(-0.84%) |