Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 22.26 | 22.52 | 22.25 | 22.25 | 12,593,466 | -0.09(-0.42%) |
Mar 30, 2015 | 22.28 | 22.53 | 22.27 | 22.34 | 12,347,658 | +0.11(+0.51%) |
Mar 27, 2015 | 22.12 | 22.36 | 22.10 | 22.23 | 15,729,039 | +0.04(+0.20%) |
Mar 26, 2015 | 22.20 | 22.40 | 22.09 | 22.19 | 16,976,072 | -0.21(-0.94%) |
Mar 25, 2015 | 23.00 | 23.00 | 22.38 | 22.40 | 27,434,428 | -0.56(-2.44%) |
Mar 24, 2015 | 22.50 | 23.15 | 22.49 | 22.96 | 32,463,854 | +0.34(+1.52%) |
Mar 23, 2015 | 22.34 | 22.84 | 22.34 | 22.61 | 19,228,298 | +0.27(+1.19%) |
Mar 20, 2015 | 22.45 | 22.60 | 22.35 | 22.35 | 55,955,052 | +0.02(+0.09%) |
Mar 19, 2015 | 21.91 | 22.50 | 21.87 | 22.32 | 35,186,992 | -0.21(-0.94%) |
Mar 18, 2015 | 22.90 | 22.90 | 22.25 | 22.54 | 40,574,712 | -0.41(-1.79%) |
Mar 17, 2015 | 22.97 | 23.10 | 22.70 | 22.95 | 17,864,014 | -0.03(-0.13%) |
Mar 16, 2015 | 22.96 | 23.14 | 22.80 | 22.98 | 16,395,126 | +0.19(+0.85%) |
Mar 13, 2015 | 23.16 | 23.16 | 22.61 | 22.79 | 20,394,754 | -0.13(-0.57%) |
Mar 12, 2015 | 23.17 | 23.20 | 22.79 | 22.92 | 19,249,196 | -0.10(-0.44%) |
Mar 11, 2015 | 22.89 | 23.22 | 22.89 | 23.02 | 27,998,094 | +0.18(+0.79%) |
Mar 10, 2015 | 23.16 | 23.34 | 22.78 | 22.84 | 40,817,040 | -0.62(-2.62%) |
Mar 09, 2015 | 23.09 | 23.50 | 23.04 | 23.45 | 35,707,800 | +0.36(+1.56%) |
Mar 06, 2015 | 22.80 | 23.33 | 22.77 | 23.09 | 35,788,244 | +0.30(+1.34%) |
Mar 05, 2015 | 22.48 | 22.87 | 22.48 | 22.79 | 17,843,494 | +0.30(+1.32%) |
Mar 04, 2015 | 22.32 | 22.68 | 22.22 | 22.49 | 15,012,125 | +0.02(+0.09%) |
Mar 03, 2015 | 22.51 | 22.62 | 22.38 | 22.47 | 12,712,635 | -0.05(-0.21%) |
Mar 02, 2015 | 22.20 | 22.63 | 22.20 | 22.52 | 16,825,368 | +0.18(+0.81%) |
Feb 27, 2015 | 22.64 | 22.64 | 22.27 | 22.34 | 16,253,426 | -0.24(-1.08%) |
Feb 26, 2015 | 22.46 | 22.70 | 22.45 | 22.58 | 14,805,022 | +0.07(+0.33%) |
Feb 25, 2015 | 22.58 | 22.60 | 22.36 | 22.51 | 19,902,328 | -0.02(-0.09%) |
Feb 24, 2015 | 22.40 | 22.58 | 22.32 | 22.53 | 13,068,186 | +0.13(+0.57%) |
Feb 23, 2015 | 22.31 | 22.60 | 22.27 | 22.40 | 21,051,312 | +0.02(+0.09%) |
Feb 20, 2015 | 22.25 | 22.39 | 22.09 | 22.38 | 18,172,244 | +0.14(+0.64%) |
Feb 19, 2015 | 21.98 | 22.26 | 21.77 | 22.24 | 20,200,904 | +0.29(+1.32%) |
Feb 18, 2015 | 21.75 | 21.98 | 21.72 | 21.95 | 15,345,855 | +0.19(+0.86%) |
Feb 17, 2015 | 21.67 | 21.78 | 21.53 | 21.76 | 19,309,466 | -0.02(-0.10%) |
Feb 13, 2015 | 21.22 | 21.78 | 21.78 | 21.78 | 63,354,392 | +0.67(+3.17%) |
Feb 12, 2015 | 21.46 | 21.47 | 21.10 | 21.11 | 23,190,442 | -0.16(-0.73%) |
Feb 11, 2015 | 21.38 | 21.39 | 21.08 | 21.27 | 16,138,780 | -0.05(-0.24%) |
Feb 10, 2015 | 21.00 | 21.43 | 20.78 | 21.32 | 28,326,378 | +0.36(+1.73%) |
Feb 09, 2015 | 20.83 | 21.15 | 20.83 | 20.96 | 11,139,896 | -0.07(-0.31%) |
Feb 06, 2015 | 20.91 | 21.18 | 20.85 | 21.02 | 20,738,076 | +0.08(+0.39%) |
Feb 05, 2015 | 20.77 | 21.03 | 20.72 | 20.94 | 15,988,473 | +0.22(+1.08%) |
Feb 04, 2015 | 20.86 | 20.98 | 20.64 | 20.72 | 17,731,466 | -0.21(-1.00%) |
Feb 03, 2015 | 20.80 | 21.02 | 20.79 | 20.93 | 19,185,278 | +0.21(+1.01%) |
Feb 02, 2015 | 20.49 | 20.80 | 20.27 | 20.72 | 20,165,306 | +0.27(+1.34%) |
Jan 30, 2015 | 20.77 | 20.79 | 20.43 | 20.44 | 27,244,878 | -0.37(-1.78%) |
Jan 29, 2015 | 20.73 | 20.85 | 20.58 | 20.81 | 16,457,415 | +0.05(+0.22%) |
Jan 28, 2015 | 21.23 | 21.32 | 20.75 | 20.77 | 22,274,852 | -0.33(-1.55%) |
Jan 27, 2015 | 21.42 | 21.51 | 21.09 | 21.10 | 24,671,168 | -0.53(-2.44%) |
Jan 26, 2015 | 21.74 | 21.96 | 21.54 | 21.62 | 26,678,812 | -0.27(-1.23%) |
Jan 23, 2015 | 21.98 | 22.09 | 21.72 | 21.89 | 34,711,948 | -0.15(-0.67%) |
Jan 22, 2015 | 21.28 | 22.08 | 21.21 | 22.04 | 77,475,800 | +1.45(+7.05%) |
Jan 21, 2015 | 20.60 | 20.82 | 20.50 | 20.59 | 41,281,448 | -0.12(-0.56%) |
Jan 20, 2015 | 20.79 | 20.86 | 20.41 | 20.71 | 21,568,668 | +0.01(+0.04%) |
Jan 16, 2015 | 20.42 | 20.81 | 20.35 | 20.70 | 25,467,138 | +0.25(+1.22%) |
Jan 15, 2015 | 20.90 | 20.95 | 20.42 | 20.45 | 30,343,436 | -0.39(-1.88%) |
Jan 14, 2015 | 20.97 | 21.11 | 20.64 | 20.84 | 25,771,512 | -0.42(-2.00%) |
Jan 13, 2015 | 21.53 | 21.76 | 21.18 | 21.27 | 16,768,912 | -0.03(-0.13%) |
Jan 12, 2015 | 21.47 | 21.54 | 21.20 | 21.29 | 11,746,009 | -0.17(-0.77%) |
Jan 09, 2015 | 21.72 | 21.77 | 21.41 | 21.46 | 18,169,842 | -0.30(-1.38%) |
Jan 08, 2015 | 21.34 | 21.76 | 21.33 | 21.76 | 26,458,002 | +0.57(+2.70%) |
Jan 07, 2015 | 21.28 | 21.40 | 21.00 | 21.19 | 23,984,114 | -0.04(-0.17%) |
Jan 06, 2015 | 21.52 | 21.52 | 21.10 | 21.22 | 25,015,258 | -0.28(-1.28%) |
Jan 05, 2015 | 21.54 | 21.69 | 21.33 | 21.50 | 18,859,518 | -0.18(-0.84%) |