Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.80 | 24.98 | 24.79 | 24.85 | 3,553,907 | -0.35(-1.39%) |
Mar 30, 2015 | 25.17 | 25.29 | 25.14 | 25.20 | 3,321,198 | +0.04(+0.16%) |
Mar 27, 2015 | 25.14 | 25.21 | 25.02 | 25.16 | 3,400,370 | -0.01(-0.02%) |
Mar 26, 2015 | 25.19 | 25.21 | 24.98 | 25.16 | 3,399,136 | -0.06(-0.25%) |
Mar 25, 2015 | 25.40 | 25.43 | 25.20 | 25.23 | 3,731,157 | +0.13(+0.51%) |
Mar 24, 2015 | 25.16 | 25.20 | 25.08 | 25.10 | 3,052,180 | -0.11(-0.44%) |
Mar 23, 2015 | 25.21 | 25.24 | 25.07 | 25.21 | 3,181,116 | -0.20(-0.80%) |
Mar 20, 2015 | 25.24 | 25.50 | 25.16 | 25.41 | 6,060,661 | +0.58(+2.33%) |
Mar 19, 2015 | 24.95 | 24.95 | 24.75 | 24.84 | 3,872,274 | -0.30(-1.21%) |
Mar 18, 2015 | 24.67 | 25.22 | 24.63 | 25.14 | 5,599,437 | +0.49(+1.99%) |
Mar 17, 2015 | 24.51 | 24.70 | 24.49 | 24.65 | 4,133,636 | +0.29(+1.20%) |
Mar 16, 2015 | 24.26 | 24.41 | 24.22 | 24.36 | 2,577,055 | +0.12(+0.48%) |
Mar 13, 2015 | 24.19 | 24.27 | 24.04 | 24.24 | 3,974,775 | -0.24(-1.00%) |
Mar 12, 2015 | 24.53 | 24.55 | 24.32 | 24.49 | 5,941,649 | -0.05(-0.19%) |
Mar 11, 2015 | 24.54 | 24.61 | 24.45 | 24.53 | 3,203,718 | -0.18(-0.71%) |
Mar 10, 2015 | 25.00 | 25.00 | 24.66 | 24.71 | 4,545,708 | -0.35(-1.40%) |
Mar 09, 2015 | 25.14 | 25.17 | 25.00 | 25.06 | 3,192,009 | +0.08(+0.33%) |
Mar 06, 2015 | 25.20 | 25.23 | 24.94 | 24.98 | 4,903,561 | -0.46(-1.79%) |
Mar 05, 2015 | 25.39 | 25.48 | 25.35 | 25.43 | 3,536,281 | -0.10(-0.39%) |
Mar 04, 2015 | 25.55 | 26.14 | 25.39 | 25.53 | 2,555,461 | -0.03(-0.11%) |
Mar 03, 2015 | 25.59 | 25.64 | 25.47 | 25.56 | 2,725,712 | -0.03(-0.13%) |
Mar 02, 2015 | 25.44 | 25.59 | 25.41 | 25.59 | 2,155,659 | +0.14(+0.56%) |
Feb 27, 2015 | 25.50 | 25.54 | 25.43 | 25.45 | 2,677,334 | -0.13(-0.51%) |
Feb 26, 2015 | 25.43 | 25.59 | 25.42 | 25.58 | 2,625,203 | +0.05(+0.18%) |
Feb 25, 2015 | 25.54 | 25.55 | 25.43 | 25.54 | 4,194,283 | -0.15(-0.60%) |
Feb 24, 2015 | 25.43 | 25.72 | 25.43 | 25.69 | 6,353,831 | +0.21(+0.81%) |
Feb 23, 2015 | 25.30 | 25.50 | 25.19 | 25.48 | 6,874,580 | -1.14(-4.28%) |
Feb 20, 2015 | 26.47 | 26.70 | 26.38 | 26.63 | 2,348,150 | +0.25(+0.93%) |
Feb 19, 2015 | 26.49 | 26.56 | 26.36 | 26.38 | 2,258,995 | -0.24(-0.90%) |
Feb 18, 2015 | 26.63 | 26.69 | 26.56 | 26.62 | 3,191,411 | +0.23(+0.89%) |
Feb 17, 2015 | 26.34 | 26.45 | 26.22 | 26.39 | 3,178,804 | +0.07(+0.28%) |
Feb 13, 2015 | 26.24 | 26.31 | 26.31 | 26.31 | 3,238,734 | -0.01(-0.02%) |
Feb 12, 2015 | 26.14 | 26.32 | 26.11 | 26.32 | 3,427,679 | +0.41(+1.59%) |
Feb 11, 2015 | 25.78 | 25.91 | 25.70 | 25.91 | 4,142,801 | -0.11(-0.44%) |
Feb 10, 2015 | 26.17 | 26.20 | 25.91 | 26.02 | 6,115,324 | -0.43(-1.62%) |
Feb 09, 2015 | 26.35 | 26.53 | 26.35 | 26.45 | 3,677,602 | -0.41(-1.51%) |
Feb 06, 2015 | 27.10 | 27.14 | 26.81 | 26.85 | 2,587,153 | +0.01(+0.02%) |
Feb 05, 2015 | 26.69 | 26.88 | 26.65 | 26.85 | 3,055,033 | +0.21(+0.79%) |
Feb 04, 2015 | 26.59 | 26.77 | 26.53 | 26.64 | 2,634,467 | -0.09(-0.32%) |
Feb 03, 2015 | 26.40 | 26.72 | 26.40 | 26.72 | 3,853,361 | +0.43(+1.65%) |
Feb 02, 2015 | 26.08 | 26.33 | 26.07 | 26.29 | 2,983,110 | +0.21(+0.81%) |
Jan 30, 2015 | 26.31 | 26.32 | 26.08 | 26.08 | 3,584,994 | -0.55(-2.06%) |
Jan 29, 2015 | 26.53 | 26.64 | 26.38 | 26.63 | 3,111,688 | +0.10(+0.37%) |
Jan 28, 2015 | 26.77 | 26.77 | 26.49 | 26.53 | 3,126,766 | -0.26(-0.98%) |
Jan 27, 2015 | 26.76 | 26.88 | 26.57 | 26.79 | 3,392,848 | -0.19(-0.72%) |
Jan 26, 2015 | 26.84 | 27.02 | 26.74 | 26.98 | 3,238,632 | +0.27(+1.02%) |
Jan 23, 2015 | 26.65 | 26.82 | 26.63 | 26.71 | 3,503,610 | -0.01(-0.02%) |
Jan 22, 2015 | 26.45 | 26.76 | 26.45 | 26.72 | 2,949,892 | +0.62(+2.36%) |
Jan 21, 2015 | 25.90 | 26.12 | 25.84 | 26.10 | 3,260,947 | +0.23(+0.88%) |
Jan 20, 2015 | 25.85 | 25.95 | 25.73 | 25.87 | 5,586,530 | +0.07(+0.27%) |
Jan 16, 2015 | 25.61 | 25.80 | 25.51 | 25.80 | 5,099,696 | -0.01(-0.04%) |
Jan 15, 2015 | 25.72 | 25.90 | 25.64 | 25.82 | 4,293,699 | +0.01(+0.04%) |
Jan 14, 2015 | 25.67 | 25.88 | 25.58 | 25.80 | 4,805,180 | -0.27(-1.03%) |
Jan 13, 2015 | 26.22 | 26.27 | 25.92 | 26.07 | 3,303,653 | +0.05(+0.20%) |
Jan 12, 2015 | 26.07 | 26.10 | 25.88 | 26.02 | 2,810,652 | +0.02(+0.09%) |
Jan 09, 2015 | 25.96 | 26.08 | 25.86 | 26.00 | 2,457,830 | -0.14(-0.52%) |
Jan 08, 2015 | 26.03 | 26.24 | 26.03 | 26.13 | 2,808,005 | +0.09(+0.33%) |
Jan 07, 2015 | 25.93 | 26.08 | 25.80 | 26.05 | 3,720,992 | +0.20(+0.77%) |
Jan 06, 2015 | 25.92 | 26.05 | 25.67 | 25.85 | 5,974,605 | -0.38(-1.46%) |
Jan 05, 2015 | 26.39 | 26.43 | 26.12 | 26.23 | 4,556,909 | -0.62(-2.29%) |