Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.76 | 23.79 | 23.52 | 23.54 | 26,412,668 | -0.24(-1.00%) |
Mar 30, 2015 | 23.59 | 23.86 | 23.58 | 23.78 | 23,049,734 | +0.27(+1.15%) |
Mar 27, 2015 | 23.47 | 23.58 | 23.40 | 23.51 | 24,204,458 | +0.07(+0.29%) |
Mar 26, 2015 | 23.54 | 23.70 | 23.43 | 23.44 | 37,018,528 | -0.15(-0.64%) |
Mar 25, 2015 | 23.90 | 23.91 | 23.58 | 23.59 | 30,812,936 | -0.33(-1.38%) |
Mar 24, 2015 | 23.98 | 24.15 | 23.91 | 23.92 | 23,591,086 | -0.11(-0.46%) |
Mar 23, 2015 | 24.10 | 24.13 | 23.94 | 24.03 | 27,127,184 | +0.04(+0.16%) |
Mar 20, 2015 | 23.88 | 24.15 | 23.81 | 23.99 | 54,291,824 | +0.13(+0.53%) |
Mar 19, 2015 | 23.83 | 23.96 | 23.72 | 23.86 | 28,146,626 | -0.12(-0.48%) |
Mar 18, 2015 | 23.60 | 24.05 | 23.46 | 23.98 | 37,139,252 | +0.29(+1.21%) |
Mar 17, 2015 | 23.72 | 23.86 | 23.66 | 23.70 | 32,390,638 | -0.15(-0.65%) |
Mar 16, 2015 | 23.70 | 23.91 | 23.54 | 23.85 | 33,280,480 | +0.21(+0.88%) |
Mar 13, 2015 | 23.48 | 23.69 | 23.46 | 23.64 | 42,798,796 | +0.05(+0.23%) |
Mar 12, 2015 | 23.21 | 23.60 | 23.14 | 23.59 | 32,651,588 | +0.51(+2.20%) |
Mar 11, 2015 | 23.03 | 23.25 | 22.92 | 23.08 | 29,733,264 | +0.08(+0.36%) |
Mar 10, 2015 | 23.29 | 23.39 | 22.97 | 23.00 | 38,764,440 | -0.35(-1.49%) |
Mar 09, 2015 | 23.36 | 23.54 | 23.32 | 23.35 | 27,101,440 | -0.03(-0.12%) |
Mar 06, 2015 | 23.47 | 23.54 | 23.35 | 23.38 | 32,319,744 | -0.30(-1.29%) |
Mar 05, 2015 | 23.81 | 23.83 | 23.63 | 23.68 | 19,912,876 | -0.07(-0.31%) |
Mar 04, 2015 | 23.99 | 23.99 | 23.68 | 23.75 | 28,554,552 | -0.23(-0.97%) |
Mar 03, 2015 | 23.96 | 24.05 | 23.85 | 23.99 | 23,511,476 | +0.04(+0.16%) |
Mar 02, 2015 | 23.78 | 23.97 | 23.73 | 23.95 | 22,547,446 | +0.01(+0.04%) |
Feb 27, 2015 | 23.83 | 24.04 | 23.74 | 23.94 | 36,299,220 | +0.04(+0.16%) |
Feb 26, 2015 | 23.75 | 23.94 | 23.68 | 23.90 | 28,057,002 | +0.08(+0.35%) |
Feb 25, 2015 | 23.87 | 23.91 | 23.73 | 23.82 | 23,547,308 | -0.01(-0.04%) |
Feb 24, 2015 | 23.56 | 23.92 | 23.39 | 23.83 | 33,687,076 | +0.22(+0.92%) |
Feb 23, 2015 | 23.69 | 23.72 | 23.50 | 23.61 | 25,318,202 | -0.10(-0.41%) |
Feb 20, 2015 | 23.64 | 23.71 | 23.44 | 23.70 | 27,850,638 | +0.03(+0.12%) |
Feb 19, 2015 | 23.59 | 23.79 | 23.59 | 23.68 | 23,968,580 | -0.01(-0.06%) |
Feb 18, 2015 | 23.83 | 23.87 | 23.56 | 23.69 | 27,915,826 | -0.12(-0.49%) |
Feb 17, 2015 | 23.70 | 23.87 | 23.67 | 23.81 | 31,738,724 | -0.06(-0.26%) |
Feb 13, 2015 | 23.93 | 23.87 | 23.87 | 23.87 | 30,201,734 | -0.10(-0.42%) |
Feb 12, 2015 | 24.14 | 24.20 | 23.84 | 23.97 | 42,238,704 | -0.14(-0.58%) |
Feb 11, 2015 | 23.91 | 24.15 | 23.80 | 24.11 | 40,082,984 | +0.15(+0.61%) |
Feb 10, 2015 | 23.84 | 23.99 | 23.72 | 23.97 | 31,194,758 | +0.20(+0.86%) |
Feb 09, 2015 | 23.74 | 23.95 | 23.71 | 23.76 | 43,467,068 | -0.12(-0.49%) |
Feb 06, 2015 | 23.36 | 24.09 | 23.24 | 23.88 | 97,973,288 | +0.71(+3.07%) |
Feb 05, 2015 | 23.26 | 23.30 | 23.01 | 23.17 | 38,724,136 | +0.03(+0.13%) |
Feb 04, 2015 | 23.08 | 23.39 | 23.07 | 23.14 | 41,168,896 | -0.01(-0.06%) |
Feb 03, 2015 | 22.87 | 23.22 | 22.85 | 23.15 | 44,375,832 | +0.41(+1.81%) |
Feb 02, 2015 | 22.36 | 22.82 | 22.15 | 22.74 | 47,847,216 | +0.61(+2.78%) |
Jan 30, 2015 | 22.18 | 22.51 | 22.05 | 22.13 | 47,035,020 | -0.19(-0.87%) |
Jan 29, 2015 | 22.27 | 22.40 | 21.96 | 22.32 | 39,584,640 | +0.03(+0.13%) |
Jan 28, 2015 | 22.67 | 22.77 | 22.28 | 22.29 | 40,436,660 | -0.15(-0.65%) |
Jan 27, 2015 | 22.59 | 22.68 | 22.43 | 22.44 | 35,111,160 | -0.30(-1.30%) |
Jan 26, 2015 | 22.74 | 22.80 | 22.50 | 22.73 | 31,119,128 | -0.09(-0.40%) |
Jan 23, 2015 | 23.16 | 23.20 | 22.74 | 22.82 | 50,236,600 | -0.31(-1.36%) |
Jan 22, 2015 | 23.29 | 23.47 | 22.71 | 23.14 | 79,432,552 | -0.22(-0.93%) |
Jan 21, 2015 | 23.18 | 23.43 | 23.05 | 23.36 | 51,393,612 | +0.03(+0.15%) |
Jan 20, 2015 | 23.30 | 23.35 | 23.09 | 23.32 | 33,872,060 | +0.09(+0.40%) |
Jan 16, 2015 | 22.81 | 23.25 | 22.81 | 23.23 | 37,288,856 | +0.43(+1.89%) |
Jan 15, 2015 | 22.74 | 23.01 | 22.65 | 22.80 | 25,771,934 | +0.06(+0.28%) |
Jan 14, 2015 | 22.69 | 22.92 | 22.54 | 22.74 | 30,469,322 | -0.10(-0.45%) |
Jan 13, 2015 | 22.98 | 23.14 | 22.72 | 22.84 | 27,006,120 | +0.05(+0.21%) |
Jan 12, 2015 | 22.75 | 22.88 | 22.59 | 22.79 | 26,296,880 | +0.15(+0.68%) |
Jan 09, 2015 | 22.86 | 22.90 | 22.57 | 22.63 | 26,933,538 | -0.20(-0.89%) |
Jan 08, 2015 | 22.47 | 22.87 | 22.33 | 22.84 | 36,343,428 | +0.48(+2.14%) |
Jan 07, 2015 | 22.71 | 22.77 | 22.29 | 22.36 | 42,954,164 | +0.12(+0.54%) |
Jan 06, 2015 | 22.12 | 22.40 | 21.97 | 22.24 | 48,540,780 | +0.22(+1.01%) |
Jan 05, 2015 | 22.26 | 22.29 | 22.01 | 22.02 | 40,085,972 | -0.18(-0.83%) |