Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.38 | 23.41 | 23.14 | 23.16 | 26,840,390 | -0.23(-1.00%) |
Mar 30, 2015 | 23.21 | 23.48 | 23.20 | 23.40 | 23,422,998 | +0.27(+1.15%) |
Mar 27, 2015 | 23.09 | 23.21 | 23.03 | 23.13 | 24,596,420 | +0.07(+0.29%) |
Mar 26, 2015 | 23.16 | 23.32 | 23.06 | 23.06 | 37,618,000 | -0.15(-0.64%) |
Mar 25, 2015 | 23.52 | 23.53 | 23.21 | 23.21 | 31,311,916 | -0.32(-1.38%) |
Mar 24, 2015 | 23.60 | 23.77 | 23.53 | 23.54 | 23,973,116 | -0.11(-0.46%) |
Mar 23, 2015 | 23.71 | 23.75 | 23.56 | 23.65 | 27,566,478 | +0.04(+0.16%) |
Mar 20, 2015 | 23.50 | 23.77 | 23.43 | 23.61 | 55,171,016 | +0.12(+0.53%) |
Mar 19, 2015 | 23.45 | 23.58 | 23.34 | 23.48 | 28,602,428 | -0.11(-0.48%) |
Mar 18, 2015 | 23.22 | 23.67 | 23.09 | 23.60 | 37,740,680 | +0.28(+1.21%) |
Mar 17, 2015 | 23.35 | 23.48 | 23.28 | 23.32 | 32,915,166 | -0.15(-0.65%) |
Mar 16, 2015 | 23.32 | 23.53 | 23.16 | 23.47 | 33,819,416 | +0.20(+0.88%) |
Mar 13, 2015 | 23.10 | 23.31 | 23.09 | 23.27 | 43,491,872 | +0.05(+0.23%) |
Mar 12, 2015 | 22.84 | 23.23 | 22.77 | 23.21 | 33,180,342 | +0.50(+2.20%) |
Mar 11, 2015 | 22.66 | 22.88 | 22.56 | 22.71 | 30,214,760 | +0.08(+0.36%) |
Mar 10, 2015 | 22.92 | 23.02 | 22.61 | 22.63 | 39,392,184 | -0.34(-1.49%) |
Mar 09, 2015 | 22.99 | 23.16 | 22.95 | 22.97 | 27,540,316 | -0.03(-0.12%) |
Mar 06, 2015 | 23.10 | 23.16 | 22.97 | 23.00 | 32,843,124 | -0.30(-1.29%) |
Mar 05, 2015 | 23.43 | 23.45 | 23.25 | 23.30 | 20,235,342 | -0.07(-0.31%) |
Mar 04, 2015 | 23.61 | 23.60 | 23.30 | 23.37 | 29,016,958 | -0.23(-0.97%) |
Mar 03, 2015 | 23.57 | 23.67 | 23.47 | 23.60 | 23,892,216 | +0.04(+0.16%) |
Mar 02, 2015 | 23.40 | 23.58 | 23.35 | 23.57 | 22,912,576 | +0.01(+0.04%) |
Feb 27, 2015 | 23.45 | 23.66 | 23.36 | 23.56 | 36,887,044 | +0.04(+0.16%) |
Feb 26, 2015 | 23.37 | 23.56 | 23.30 | 23.52 | 28,511,352 | +0.08(+0.35%) |
Feb 25, 2015 | 23.49 | 23.53 | 23.36 | 23.44 | 23,928,628 | -0.01(-0.04%) |
Feb 24, 2015 | 23.18 | 23.54 | 23.01 | 23.45 | 34,232,596 | +0.21(+0.92%) |
Feb 23, 2015 | 23.31 | 23.34 | 23.12 | 23.23 | 25,728,200 | -0.10(-0.41%) |
Feb 20, 2015 | 23.27 | 23.33 | 23.06 | 23.33 | 28,301,646 | +0.03(+0.12%) |
Feb 19, 2015 | 23.22 | 23.41 | 23.22 | 23.30 | 24,356,722 | -0.01(-0.06%) |
Feb 18, 2015 | 23.45 | 23.49 | 23.19 | 23.31 | 28,367,890 | -0.11(-0.49%) |
Feb 17, 2015 | 23.32 | 23.49 | 23.29 | 23.43 | 32,252,694 | -0.06(-0.26%) |
Feb 13, 2015 | 23.55 | 23.49 | 23.49 | 23.49 | 30,690,814 | -0.10(-0.42%) |
Feb 12, 2015 | 23.75 | 23.81 | 23.46 | 23.59 | 42,922,712 | -0.14(-0.58%) |
Feb 11, 2015 | 23.53 | 23.76 | 23.42 | 23.73 | 40,732,084 | +0.14(+0.61%) |
Feb 10, 2015 | 23.46 | 23.61 | 23.35 | 23.58 | 31,699,922 | +0.20(+0.86%) |
Feb 09, 2015 | 23.36 | 23.57 | 23.33 | 23.38 | 44,170,968 | -0.11(-0.49%) |
Feb 06, 2015 | 22.98 | 23.70 | 22.86 | 23.50 | 99,559,848 | +0.70(+3.07%) |
Feb 05, 2015 | 22.89 | 22.93 | 22.65 | 22.80 | 39,351,228 | +0.03(+0.13%) |
Feb 04, 2015 | 22.71 | 23.01 | 22.70 | 22.77 | 41,835,580 | -0.01(-0.06%) |
Feb 03, 2015 | 22.51 | 22.85 | 22.49 | 22.78 | 45,094,444 | +0.40(+1.81%) |
Feb 02, 2015 | 22.01 | 22.46 | 21.80 | 22.38 | 48,622,048 | +0.61(+2.78%) |
Jan 30, 2015 | 21.83 | 22.16 | 21.70 | 21.77 | 47,796,696 | -0.19(-0.87%) |
Jan 29, 2015 | 21.91 | 22.05 | 21.61 | 21.96 | 40,225,668 | +0.03(+0.13%) |
Jan 28, 2015 | 22.31 | 22.40 | 21.92 | 21.94 | 41,091,484 | -0.14(-0.65%) |
Jan 27, 2015 | 22.23 | 22.32 | 22.07 | 22.08 | 35,679,744 | -0.29(-1.30%) |
Jan 26, 2015 | 22.38 | 22.44 | 22.15 | 22.37 | 31,623,066 | -0.09(-0.40%) |
Jan 23, 2015 | 22.79 | 22.83 | 22.38 | 22.46 | 51,050,120 | -0.31(-1.36%) |
Jan 22, 2015 | 22.92 | 23.09 | 22.35 | 22.77 | 80,718,864 | -0.21(-0.93%) |
Jan 21, 2015 | 22.81 | 23.06 | 22.68 | 22.98 | 52,225,872 | +0.03(+0.15%) |
Jan 20, 2015 | 22.93 | 22.98 | 22.73 | 22.95 | 34,420,576 | +0.09(+0.40%) |
Jan 16, 2015 | 22.45 | 22.88 | 22.45 | 22.86 | 37,892,704 | +0.42(+1.89%) |
Jan 15, 2015 | 22.37 | 22.65 | 22.29 | 22.44 | 26,189,280 | +0.06(+0.28%) |
Jan 14, 2015 | 22.33 | 22.55 | 22.18 | 22.37 | 30,962,736 | -0.10(-0.44%) |
Jan 13, 2015 | 22.62 | 22.77 | 22.36 | 22.47 | 27,443,452 | +0.05(+0.21%) |
Jan 12, 2015 | 22.39 | 22.51 | 22.23 | 22.43 | 26,722,728 | +0.15(+0.68%) |
Jan 09, 2015 | 22.50 | 22.54 | 22.21 | 22.27 | 27,369,694 | -0.20(-0.89%) |
Jan 08, 2015 | 22.11 | 22.50 | 21.97 | 22.47 | 36,931,968 | +0.47(+2.14%) |
Jan 07, 2015 | 22.35 | 22.41 | 21.94 | 22.00 | 43,649,756 | +0.12(+0.54%) |
Jan 06, 2015 | 21.77 | 22.04 | 21.62 | 21.88 | 49,326,844 | +0.22(+1.01%) |
Jan 05, 2015 | 21.90 | 21.94 | 21.66 | 21.66 | 40,735,120 | -0.18(-0.83%) |