Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.55 | 24.94 | 24.37 | 24.42 | 41,099,056 | -0.15(-0.60%) |
Mar 30, 2015 | 24.73 | 25.07 | 24.45 | 24.57 | 65,800,728 | -0.42(-1.69%) |
Mar 27, 2015 | 23.44 | 25.76 | 23.31 | 24.99 | 94,569,856 | +1.50(+6.38%) |
Mar 26, 2015 | 23.04 | 23.74 | 22.89 | 23.49 | 58,196,244 | +0.15(+0.64%) |
Mar 25, 2015 | 24.06 | 24.12 | 23.32 | 23.34 | 48,259,848 | -0.70(-2.92%) |
Mar 24, 2015 | 24.34 | 24.46 | 24.01 | 24.05 | 36,454,252 | -0.32(-1.31%) |
Mar 23, 2015 | 24.44 | 24.83 | 24.37 | 24.37 | 38,020,372 | -0.09(-0.35%) |
Mar 20, 2015 | 24.20 | 24.69 | 24.16 | 24.45 | 82,943,264 | +0.45(+1.85%) |
Mar 19, 2015 | 24.04 | 24.29 | 23.97 | 24.01 | 35,102,300 | -0.12(-0.49%) |
Mar 18, 2015 | 23.75 | 24.37 | 23.66 | 24.12 | 51,001,544 | +0.23(+0.98%) |
Mar 17, 2015 | 23.88 | 24.00 | 23.75 | 23.89 | 37,406,436 | -0.19(-0.78%) |
Mar 16, 2015 | 24.16 | 24.30 | 23.94 | 24.08 | 42,346,304 | -0.08(-0.32%) |
Mar 13, 2015 | 23.92 | 24.19 | 23.71 | 24.16 | 61,403,200 | +0.10(+0.42%) |
Mar 12, 2015 | 24.22 | 24.68 | 23.89 | 24.05 | 137,513,008 | -1.19(-4.73%) |
Mar 11, 2015 | 24.97 | 25.74 | 24.95 | 25.25 | 63,615,728 | +0.49(+1.99%) |
Mar 10, 2015 | 25.18 | 25.31 | 24.60 | 24.76 | 64,371,648 | -0.80(-3.12%) |
Mar 09, 2015 | 25.93 | 25.98 | 25.37 | 25.55 | 42,328,572 | -0.37(-1.42%) |
Mar 06, 2015 | 26.19 | 26.30 | 25.84 | 25.92 | 41,451,908 | -0.42(-1.60%) |
Mar 05, 2015 | 26.76 | 26.94 | 26.23 | 26.34 | 27,154,028 | -0.30(-1.14%) |
Mar 04, 2015 | 26.44 | 26.87 | 26.36 | 26.65 | 29,409,630 | +0.02(+0.07%) |
Mar 03, 2015 | 26.51 | 26.76 | 26.48 | 26.63 | 34,950,688 | +0.03(+0.10%) |
Mar 02, 2015 | 26.00 | 26.65 | 25.87 | 26.60 | 32,529,424 | +0.63(+2.44%) |
Feb 27, 2015 | 26.26 | 26.27 | 25.94 | 25.97 | 31,277,730 | -0.31(-1.19%) |
Feb 26, 2015 | 26.26 | 26.46 | 26.11 | 26.28 | 33,197,624 | -0.23(-0.87%) |
Feb 25, 2015 | 26.58 | 26.67 | 26.39 | 26.51 | 31,609,128 | -0.36(-1.35%) |
Feb 24, 2015 | 26.25 | 26.94 | 26.17 | 26.87 | 37,904,424 | +0.51(+1.93%) |
Feb 23, 2015 | 26.87 | 26.94 | 26.23 | 26.37 | 32,733,474 | -0.51(-1.89%) |
Feb 20, 2015 | 26.67 | 27.00 | 26.48 | 26.87 | 26,832,386 | +0.16(+0.58%) |
Feb 19, 2015 | 26.75 | 26.88 | 26.59 | 26.72 | 14,107,317 | -0.04(-0.16%) |
Feb 18, 2015 | 27.06 | 27.11 | 26.70 | 26.76 | 25,599,454 | -0.37(-1.35%) |
Feb 17, 2015 | 26.87 | 27.14 | 26.76 | 27.13 | 24,802,532 | +0.29(+1.09%) |
Feb 13, 2015 | 26.75 | 26.83 | 26.83 | 26.83 | 23,096,476 | +0.18(+0.69%) |
Feb 12, 2015 | 26.54 | 26.65 | 26.37 | 26.65 | 25,664,718 | +0.45(+1.71%) |
Feb 11, 2015 | 26.30 | 26.37 | 26.02 | 26.20 | 23,513,050 | -0.12(-0.44%) |
Feb 10, 2015 | 25.93 | 26.34 | 25.81 | 26.32 | 25,863,332 | +0.60(+2.34%) |
Feb 09, 2015 | 25.77 | 25.96 | 25.51 | 25.72 | 36,755,688 | -0.29(-1.10%) |
Feb 06, 2015 | 26.49 | 26.55 | 25.88 | 26.00 | 37,571,288 | -0.50(-1.90%) |
Feb 05, 2015 | 26.30 | 26.55 | 26.12 | 26.51 | 26,231,510 | +0.27(+1.01%) |
Feb 04, 2015 | 26.30 | 26.42 | 26.18 | 26.24 | 32,077,186 | +0.11(+0.42%) |
Feb 03, 2015 | 26.19 | 26.40 | 25.29 | 26.13 | 46,469,836 | +0.04(+0.15%) |
Feb 02, 2015 | 25.64 | 26.17 | 25.32 | 26.09 | 49,918,292 | +0.47(+1.85%) |
Jan 30, 2015 | 26.13 | 26.30 | 25.59 | 25.62 | 49,933,988 | -0.91(-3.42%) |
Jan 29, 2015 | 26.24 | 26.58 | 25.95 | 26.53 | 38,119,940 | +0.34(+1.29%) |
Jan 28, 2015 | 26.73 | 26.91 | 26.15 | 26.19 | 45,033,564 | -0.32(-1.20%) |
Jan 27, 2015 | 26.67 | 26.92 | 26.18 | 26.51 | 75,377,120 | -1.26(-4.52%) |
Jan 26, 2015 | 28.06 | 28.15 | 27.58 | 27.76 | 39,834,920 | -0.50(-1.76%) |
Jan 23, 2015 | 28.66 | 28.71 | 28.21 | 28.26 | 35,370,652 | -0.36(-1.26%) |
Jan 22, 2015 | 28.35 | 28.69 | 28.02 | 28.62 | 41,019,216 | +0.33(+1.18%) |
Jan 21, 2015 | 27.80 | 28.44 | 27.74 | 28.29 | 35,387,520 | +0.30(+1.08%) |
Jan 20, 2015 | 27.99 | 28.27 | 27.58 | 27.98 | 46,294,312 | -0.28(-0.99%) |
Jan 16, 2015 | 28.01 | 28.26 | 28.26 | 28.26 | 81,004,264 | +0.20(+0.72%) |
Jan 15, 2015 | 28.33 | 28.60 | 27.94 | 28.06 | 60,715,748 | -0.12(-0.44%) |
Jan 14, 2015 | 28.17 | 28.62 | 27.85 | 28.19 | 44,167,840 | -0.12(-0.41%) |
Jan 13, 2015 | 28.59 | 29.07 | 28.14 | 28.30 | 40,575,512 | -0.08(-0.27%) |
Jan 12, 2015 | 28.61 | 28.69 | 28.09 | 28.38 | 37,910,808 | -0.12(-0.44%) |
Jan 09, 2015 | 28.51 | 28.78 | 28.23 | 28.50 | 29,468,636 | +0.05(+0.19%) |
Jan 08, 2015 | 28.20 | 28.69 | 28.12 | 28.45 | 40,938,668 | +0.52(+1.86%) |
Jan 07, 2015 | 27.64 | 27.97 | 27.35 | 27.93 | 35,753,820 | +0.57(+2.10%) |
Jan 06, 2015 | 27.98 | 28.09 | 27.34 | 27.36 | 39,773,284 | -0.52(-1.86%) |
Jan 05, 2015 | 28.07 | 28.26 | 27.87 | 27.88 | 42,266,420 | -0.32(-1.13%) |