Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.34 | 23.64 | 23.16 | 23.45 | 42,240,300 | -0.06(-0.25%) |
Mar 30, 2015 | 23.26 | 23.66 | 23.26 | 23.51 | 32,401,924 | +0.33(+1.42%) |
Mar 27, 2015 | 23.13 | 23.42 | 23.12 | 23.18 | 35,875,864 | +0.01(+0.05%) |
Mar 26, 2015 | 23.22 | 23.39 | 23.07 | 23.17 | 43,373,936 | -0.25(-1.09%) |
Mar 25, 2015 | 23.65 | 23.90 | 23.39 | 23.42 | 45,097,648 | -0.43(-1.82%) |
Mar 24, 2015 | 24.29 | 24.35 | 23.76 | 23.85 | 48,010,172 | -0.64(-2.62%) |
Mar 23, 2015 | 24.51 | 24.67 | 24.50 | 24.50 | 20,408,046 | -0.14(-0.56%) |
Mar 20, 2015 | 24.49 | 24.66 | 24.39 | 24.63 | 52,027,972 | +0.29(+1.20%) |
Mar 19, 2015 | 24.46 | 24.53 | 24.21 | 24.34 | 25,605,688 | -0.10(-0.42%) |
Mar 18, 2015 | 24.45 | 24.55 | 24.09 | 24.44 | 45,920,548 | -0.06(-0.24%) |
Mar 17, 2015 | 24.26 | 24.62 | 24.14 | 24.50 | 36,048,044 | -0.26(-1.04%) |
Mar 16, 2015 | 24.60 | 24.81 | 24.54 | 24.76 | 22,435,834 | +0.29(+1.19%) |
Mar 13, 2015 | 24.48 | 24.57 | 24.33 | 24.47 | 29,547,306 | -0.12(-0.47%) |
Mar 12, 2015 | 24.21 | 24.62 | 24.18 | 24.58 | 29,000,474 | +0.53(+2.19%) |
Mar 11, 2015 | 24.28 | 24.36 | 24.00 | 24.06 | 30,886,652 | -0.27(-1.09%) |
Mar 10, 2015 | 24.93 | 24.96 | 24.29 | 24.32 | 38,272,772 | -0.77(-3.09%) |
Mar 09, 2015 | 25.01 | 25.15 | 25.00 | 25.10 | 19,744,690 | +0.08(+0.33%) |
Mar 06, 2015 | 24.92 | 25.12 | 24.84 | 25.01 | 42,783,768 | +0.02(+0.07%) |
Mar 05, 2015 | 24.99 | 25.04 | 24.78 | 25.00 | 26,744,230 | -0.04(-0.17%) |
Mar 04, 2015 | 24.78 | 25.04 | 24.65 | 25.04 | 29,567,704 | +0.19(+0.78%) |
Mar 03, 2015 | 24.75 | 24.86 | 24.63 | 24.84 | 28,762,114 | +0.04(+0.15%) |
Mar 02, 2015 | 24.66 | 24.90 | 24.65 | 24.81 | 28,176,028 | +0.20(+0.83%) |
Feb 27, 2015 | 24.58 | 24.65 | 24.43 | 24.60 | 23,555,148 | +0.10(+0.39%) |
Feb 26, 2015 | 24.60 | 24.65 | 24.38 | 24.51 | 28,459,392 | -0.19(-0.79%) |
Feb 25, 2015 | 24.43 | 24.82 | 24.43 | 24.70 | 40,945,648 | +0.19(+0.76%) |
Feb 24, 2015 | 24.20 | 24.60 | 24.14 | 24.52 | 48,580,236 | +0.40(+1.65%) |
Feb 23, 2015 | 24.14 | 24.33 | 24.03 | 24.12 | 42,343,828 | -0.12(-0.50%) |
Feb 20, 2015 | 24.01 | 24.27 | 23.83 | 24.24 | 32,624,476 | +0.27(+1.12%) |
Feb 19, 2015 | 24.11 | 24.11 | 23.90 | 23.97 | 24,905,796 | -0.15(-0.64%) |
Feb 18, 2015 | 24.33 | 24.33 | 24.06 | 24.12 | 29,093,324 | -0.24(-0.99%) |
Feb 17, 2015 | 24.52 | 24.55 | 24.19 | 24.36 | 38,028,260 | -0.28(-1.12%) |
Feb 13, 2015 | 24.24 | 24.64 | 24.64 | 24.64 | 35,043,168 | +0.45(+1.86%) |
Feb 12, 2015 | 23.98 | 24.20 | 23.91 | 24.19 | 28,224,656 | +0.25(+1.04%) |
Feb 11, 2015 | 23.77 | 24.00 | 23.64 | 23.94 | 27,026,180 | +0.15(+0.64%) |
Feb 10, 2015 | 23.68 | 23.81 | 23.49 | 23.79 | 21,734,690 | +0.13(+0.56%) |
Feb 09, 2015 | 23.54 | 23.71 | 23.44 | 23.66 | 20,756,418 | +0.07(+0.30%) |
Feb 06, 2015 | 23.66 | 23.80 | 23.52 | 23.58 | 25,559,608 | -0.02(-0.09%) |
Feb 05, 2015 | 23.53 | 23.78 | 23.47 | 23.61 | 28,529,106 | +0.03(+0.12%) |
Feb 04, 2015 | 22.98 | 24.02 | 22.72 | 23.58 | 96,677,272 | +0.62(+2.69%) |
Feb 03, 2015 | 22.32 | 23.02 | 22.32 | 22.96 | 44,004,464 | +0.66(+2.97%) |
Feb 02, 2015 | 22.02 | 22.35 | 21.73 | 22.30 | 44,541,664 | +0.28(+1.25%) |
Jan 30, 2015 | 22.07 | 22.21 | 21.97 | 22.02 | 68,035,760 | -0.30(-1.35%) |
Jan 29, 2015 | 22.73 | 22.81 | 22.18 | 22.32 | 50,299,348 | -0.30(-1.32%) |
Jan 28, 2015 | 23.41 | 23.47 | 22.59 | 22.62 | 48,001,464 | -0.73(-3.13%) |
Jan 27, 2015 | 23.30 | 23.55 | 23.21 | 23.35 | 22,984,044 | -0.14(-0.59%) |
Jan 26, 2015 | 23.33 | 23.56 | 23.24 | 23.49 | 20,885,764 | +0.16(+0.68%) |
Jan 23, 2015 | 23.45 | 23.47 | 23.24 | 23.33 | 26,190,502 | -0.11(-0.46%) |
Jan 22, 2015 | 23.18 | 23.49 | 23.06 | 23.44 | 32,449,512 | +0.33(+1.43%) |
Jan 21, 2015 | 22.96 | 23.22 | 22.86 | 23.11 | 33,594,596 | -0.02(-0.07%) |
Jan 20, 2015 | 23.51 | 23.51 | 22.98 | 23.12 | 33,249,762 | -0.40(-1.69%) |
Jan 16, 2015 | 23.12 | 23.52 | 23.52 | 23.52 | 37,449,368 | +0.32(+1.37%) |
Jan 15, 2015 | 23.21 | 23.38 | 22.97 | 23.20 | 38,904,608 | +0.07(+0.32%) |
Jan 14, 2015 | 23.14 | 23.32 | 22.79 | 23.13 | 58,897,940 | -0.42(-1.79%) |
Jan 13, 2015 | 23.55 | 24.02 | 23.38 | 23.55 | 42,063,644 | +0.28(+1.19%) |
Jan 12, 2015 | 23.30 | 23.50 | 23.11 | 23.27 | 27,130,992 | -0.05(-0.21%) |
Jan 09, 2015 | 23.46 | 23.52 | 23.24 | 23.32 | 26,820,390 | -0.04(-0.16%) |
Jan 08, 2015 | 23.10 | 23.64 | 23.04 | 23.36 | 38,050,708 | +0.50(+2.17%) |
Jan 07, 2015 | 22.98 | 23.06 | 22.69 | 22.86 | 26,697,288 | -0.02(-0.09%) |
Jan 06, 2015 | 23.15 | 23.18 | 22.73 | 22.88 | 40,996,260 | -0.30(-1.30%) |
Jan 05, 2015 | 23.56 | 23.66 | 23.06 | 23.19 | 39,277,144 | -0.53(-2.23%) |