Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.54 | 23.70 | 23.45 | 23.47 | 39,290,132 | -0.14(-0.60%) |
Mar 30, 2015 | 23.34 | 23.76 | 23.31 | 23.61 | 37,816,728 | +0.32(+1.36%) |
Mar 27, 2015 | 23.23 | 23.34 | 23.09 | 23.30 | 33,855,788 | +0.25(+1.08%) |
Mar 26, 2015 | 23.01 | 23.20 | 22.90 | 23.05 | 36,800,228 | -0.09(-0.41%) |
Mar 25, 2015 | 23.35 | 23.61 | 23.12 | 23.14 | 43,291,128 | -0.15(-0.64%) |
Mar 24, 2015 | 23.57 | 23.61 | 23.27 | 23.29 | 49,156,176 | -0.36(-1.51%) |
Mar 23, 2015 | 23.28 | 23.92 | 23.27 | 23.65 | 75,307,248 | +0.54(+2.34%) |
Mar 20, 2015 | 23.03 | 23.25 | 22.92 | 23.11 | 87,692,504 | +0.07(+0.29%) |
Mar 19, 2015 | 23.13 | 23.19 | 22.98 | 23.04 | 30,293,890 | -0.16(-0.67%) |
Mar 18, 2015 | 22.96 | 23.27 | 22.77 | 23.19 | 49,111,856 | +0.14(+0.61%) |
Mar 17, 2015 | 23.02 | 23.14 | 22.90 | 23.05 | 30,582,654 | -0.18(-0.78%) |
Mar 16, 2015 | 22.99 | 23.32 | 22.91 | 23.23 | 43,055,496 | +0.30(+1.29%) |
Mar 13, 2015 | 22.88 | 22.94 | 22.73 | 22.94 | 41,623,052 | +0.00(+0.00%) |
Mar 12, 2015 | 22.81 | 22.98 | 22.79 | 22.94 | 41,766,860 | +0.25(+1.10%) |
Mar 11, 2015 | 22.92 | 23.01 | 22.69 | 22.69 | 37,966,536 | -0.10(-0.44%) |
Mar 10, 2015 | 22.82 | 23.03 | 22.71 | 22.79 | 56,738,092 | -0.17(-0.73%) |
Mar 09, 2015 | 22.85 | 23.06 | 22.71 | 22.96 | 46,204,824 | +0.04(+0.18%) |
Mar 06, 2015 | 23.11 | 23.25 | 22.77 | 22.92 | 59,179,368 | -0.34(-1.45%) |
Mar 05, 2015 | 23.43 | 23.48 | 23.21 | 23.25 | 34,760,444 | -0.11(-0.49%) |
Mar 04, 2015 | 23.27 | 23.46 | 23.11 | 23.37 | 28,736,212 | +0.05(+0.23%) |
Mar 03, 2015 | 23.44 | 23.54 | 23.21 | 23.32 | 35,640,340 | -0.14(-0.60%) |
Mar 02, 2015 | 23.15 | 23.48 | 22.98 | 23.46 | 31,649,612 | +0.30(+1.31%) |
Feb 27, 2015 | 23.23 | 23.38 | 23.13 | 23.15 | 36,151,080 | -0.18(-0.78%) |
Feb 26, 2015 | 23.25 | 23.42 | 23.19 | 23.34 | 29,482,372 | -0.05(-0.20%) |
Feb 25, 2015 | 23.11 | 23.47 | 22.89 | 23.38 | 55,168,060 | +0.22(+0.93%) |
Feb 24, 2015 | 23.09 | 23.17 | 22.99 | 23.17 | 28,693,054 | -0.03(-0.15%) |
Feb 23, 2015 | 23.01 | 23.29 | 22.98 | 23.20 | 34,291,904 | -0.11(-0.49%) |
Feb 20, 2015 | 23.12 | 23.33 | 23.01 | 23.32 | 38,962,592 | +0.10(+0.44%) |
Feb 19, 2015 | 23.16 | 23.25 | 23.01 | 23.21 | 39,515,148 | -0.05(-0.20%) |
Feb 18, 2015 | 23.33 | 23.32 | 23.10 | 23.26 | 32,055,936 | -0.07(-0.29%) |
Feb 17, 2015 | 23.30 | 23.50 | 23.25 | 23.33 | 33,893,300 | -0.04(-0.17%) |
Feb 13, 2015 | 23.41 | 23.37 | 23.37 | 23.37 | 34,669,852 | -0.16(-0.66%) |
Feb 12, 2015 | 23.13 | 23.59 | 23.09 | 23.52 | 64,709,924 | +0.42(+1.81%) |
Feb 11, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 58,466,724 | +0.07(+0.29%) |
Feb 10, 2015 | 22.59 | 23.09 | 22.54 | 23.04 | 88,078,088 | +0.73(+3.27%) |
Feb 09, 2015 | 22.25 | 22.51 | 22.16 | 22.31 | 41,731,136 | -0.07(-0.30%) |
Feb 06, 2015 | 22.24 | 22.54 | 22.08 | 22.38 | 51,849,440 | +0.12(+0.55%) |
Feb 05, 2015 | 22.29 | 22.40 | 21.99 | 22.26 | 88,092,248 | +0.62(+2.87%) |
Feb 04, 2015 | 21.57 | 21.77 | 21.40 | 21.64 | 54,358,156 | +0.22(+1.04%) |
Feb 03, 2015 | 21.29 | 21.51 | 21.04 | 21.41 | 49,324,692 | +0.25(+1.17%) |
Feb 02, 2015 | 21.03 | 21.17 | 20.74 | 21.17 | 34,604,388 | +0.27(+1.28%) |
Jan 30, 2015 | 21.18 | 21.26 | 20.86 | 20.90 | 64,405,968 | -0.39(-1.82%) |
Jan 29, 2015 | 21.34 | 21.37 | 21.09 | 21.29 | 43,605,992 | -0.08(-0.38%) |
Jan 28, 2015 | 21.78 | 22.16 | 21.07 | 21.37 | 47,915,640 | -0.43(-1.99%) |
Jan 27, 2015 | 21.63 | 22.30 | 21.60 | 21.80 | 60,624,364 | -0.13(-0.61%) |
Jan 26, 2015 | 21.71 | 21.97 | 21.51 | 21.93 | 40,128,012 | +0.23(+1.08%) |
Jan 23, 2015 | 21.98 | 22.00 | 21.69 | 21.70 | 38,843,104 | -0.24(-1.10%) |
Jan 22, 2015 | 21.85 | 21.95 | 21.43 | 21.94 | 44,532,012 | +0.11(+0.52%) |
Jan 21, 2015 | 22.01 | 22.40 | 21.77 | 21.83 | 49,694,352 | -0.31(-1.39%) |
Jan 20, 2015 | 22.05 | 22.14 | 21.76 | 22.14 | 63,056,224 | +0.20(+0.91%) |
Jan 16, 2015 | 21.59 | 21.95 | 21.57 | 21.93 | 35,676,580 | +0.27(+1.23%) |
Jan 15, 2015 | 21.72 | 21.91 | 21.57 | 21.67 | 37,814,248 | -0.05(-0.25%) |
Jan 14, 2015 | 21.54 | 21.88 | 21.49 | 21.72 | 45,749,664 | +0.03(+0.12%) |
Jan 13, 2015 | 21.99 | 22.22 | 21.48 | 21.69 | 51,058,488 | -0.22(-1.01%) |
Jan 12, 2015 | 21.85 | 21.99 | 21.81 | 21.91 | 35,280,060 | +0.08(+0.37%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.68 | 21.83 | 37,005,032 | +0.10(+0.46%) |
Jan 08, 2015 | 21.63 | 21.83 | 21.55 | 21.73 | 69,739,504 | +0.43(+2.04%) |
Jan 07, 2015 | 21.21 | 21.31 | 21.12 | 21.30 | 28,727,556 | +0.29(+1.37%) |
Jan 06, 2015 | 20.91 | 21.31 | 20.81 | 21.01 | 41,808,260 | +0.17(+0.83%) |
Jan 05, 2015 | 20.96 | 21.01 | 20.74 | 20.84 | 34,996,884 | -0.11(-0.54%) |