Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 23.44 | 23.58 | 23.36 | 23.41 | 12,151,328 | -0.41(-1.71%) |
Mar 30, 2015 | 23.80 | 23.90 | 23.78 | 23.82 | 3,651,891 | +0.20(+0.86%) |
Mar 27, 2015 | 23.55 | 23.69 | 23.43 | 23.61 | 3,775,956 | +0.07(+0.30%) |
Mar 26, 2015 | 23.46 | 23.61 | 23.23 | 23.54 | 5,288,646 | -0.16(-0.66%) |
Mar 25, 2015 | 23.98 | 24.00 | 23.69 | 23.70 | 6,780,981 | -0.13(-0.56%) |
Mar 24, 2015 | 23.82 | 23.96 | 23.74 | 23.83 | 5,375,728 | +0.13(+0.56%) |
Mar 23, 2015 | 23.72 | 23.79 | 23.60 | 23.70 | 5,459,451 | -0.04(-0.17%) |
Mar 20, 2015 | 23.74 | 23.91 | 23.63 | 23.74 | 8,848,394 | +0.62(+2.68%) |
Mar 19, 2015 | 23.10 | 23.21 | 22.96 | 23.12 | 10,875,835 | -0.38(-1.60%) |
Mar 18, 2015 | 23.07 | 23.58 | 23.05 | 23.50 | 11,285,912 | +0.27(+1.18%) |
Mar 17, 2015 | 23.27 | 23.29 | 23.10 | 23.22 | 5,465,032 | -0.26(-1.10%) |
Mar 16, 2015 | 23.33 | 23.58 | 23.28 | 23.48 | 8,126,478 | +0.58(+2.53%) |
Mar 13, 2015 | 22.74 | 22.94 | 22.60 | 22.90 | 6,815,430 | -0.06(-0.27%) |
Mar 12, 2015 | 22.82 | 22.97 | 22.79 | 22.96 | 7,656,077 | +0.20(+0.90%) |
Mar 11, 2015 | 22.59 | 22.84 | 22.56 | 22.76 | 9,928,153 | +0.27(+1.22%) |
Mar 10, 2015 | 22.54 | 22.66 | 22.45 | 22.48 | 8,758,324 | -0.50(-2.18%) |
Mar 09, 2015 | 22.92 | 23.03 | 22.86 | 22.99 | 22,335,058 | +0.20(+0.90%) |
Mar 06, 2015 | 22.92 | 23.02 | 22.76 | 22.78 | 7,588,742 | -0.37(-1.59%) |
Mar 05, 2015 | 23.15 | 23.24 | 23.08 | 23.15 | 10,331,119 | +0.07(+0.31%) |
Mar 04, 2015 | 22.99 | 23.10 | 22.82 | 23.08 | 6,540,858 | -0.05(-0.24%) |
Mar 03, 2015 | 23.29 | 23.32 | 23.14 | 23.14 | 4,690,368 | -0.26(-1.11%) |
Mar 02, 2015 | 23.38 | 23.41 | 23.28 | 23.39 | 5,679,136 | +0.09(+0.40%) |
Feb 27, 2015 | 23.20 | 23.39 | 23.14 | 23.30 | 4,958,772 | +0.09(+0.41%) |
Feb 26, 2015 | 23.17 | 23.26 | 23.13 | 23.21 | 4,757,979 | -0.07(-0.30%) |
Feb 25, 2015 | 23.24 | 23.30 | 23.18 | 23.28 | 8,118,649 | +0.01(+0.03%) |
Feb 24, 2015 | 23.06 | 23.31 | 22.98 | 23.27 | 4,132,326 | +0.19(+0.82%) |
Feb 23, 2015 | 23.06 | 23.13 | 23.00 | 23.08 | 2,802,999 | -0.06(-0.27%) |
Feb 20, 2015 | 22.68 | 23.27 | 22.64 | 23.14 | 8,950,400 | +0.31(+1.37%) |
Feb 19, 2015 | 22.82 | 22.93 | 22.76 | 22.83 | 17,547,742 | -0.02(-0.10%) |
Feb 18, 2015 | 22.78 | 22.92 | 22.70 | 22.85 | 5,847,172 | +0.06(+0.28%) |
Feb 17, 2015 | 22.74 | 22.85 | 22.58 | 22.79 | 5,239,726 | -0.11(-0.48%) |
Feb 13, 2015 | 22.89 | 22.90 | 22.90 | 22.90 | 7,538,962 | -0.01(-0.03%) |
Feb 12, 2015 | 22.69 | 22.92 | 22.68 | 22.91 | 4,562,131 | +0.67(+3.00%) |
Feb 11, 2015 | 22.26 | 22.31 | 22.09 | 22.24 | 6,744,694 | -0.08(-0.35%) |
Feb 10, 2015 | 22.23 | 22.38 | 22.10 | 22.32 | 5,600,851 | +0.27(+1.21%) |
Feb 09, 2015 | 21.97 | 22.12 | 21.95 | 22.05 | 5,359,001 | -0.26(-1.16%) |
Feb 06, 2015 | 22.46 | 22.54 | 22.26 | 22.31 | 6,725,136 | -0.58(-2.54%) |
Feb 05, 2015 | 22.69 | 22.90 | 22.61 | 22.89 | 11,021,585 | +0.35(+1.53%) |
Feb 04, 2015 | 22.66 | 22.80 | 22.48 | 22.55 | 11,875,816 | -0.38(-1.64%) |
Feb 03, 2015 | 22.73 | 22.97 | 22.71 | 22.92 | 7,575,274 | +0.43(+1.92%) |
Feb 02, 2015 | 22.21 | 22.53 | 22.16 | 22.49 | 4,620,678 | +0.49(+2.21%) |
Jan 30, 2015 | 22.12 | 22.19 | 21.96 | 22.01 | 7,984,694 | -0.38(-1.72%) |
Jan 29, 2015 | 22.17 | 22.40 | 22.12 | 22.39 | 5,773,839 | +0.55(+2.51%) |
Jan 28, 2015 | 22.16 | 22.32 | 21.83 | 21.84 | 7,248,230 | -0.29(-1.31%) |
Jan 27, 2015 | 22.12 | 22.22 | 22.03 | 22.13 | 8,642,551 | -0.18(-0.81%) |
Jan 26, 2015 | 22.08 | 22.37 | 22.03 | 22.31 | 4,750,173 | +0.53(+2.45%) |
Jan 23, 2015 | 21.82 | 22.00 | 21.78 | 21.78 | 6,116,594 | -0.03(-0.14%) |
Jan 22, 2015 | 21.70 | 21.92 | 21.55 | 21.81 | 11,390,930 | -0.04(-0.18%) |
Jan 21, 2015 | 21.64 | 21.86 | 21.57 | 21.85 | 14,422,623 | +0.14(+0.65%) |
Jan 20, 2015 | 21.74 | 21.76 | 21.61 | 21.71 | 23,935,700 | -0.02(-0.07%) |
Jan 16, 2015 | 21.22 | 21.80 | 21.16 | 21.72 | 8,845,146 | +0.50(+2.37%) |
Jan 15, 2015 | 21.33 | 21.37 | 21.17 | 21.22 | 5,553,803 | -0.04(-0.18%) |
Jan 14, 2015 | 21.17 | 21.32 | 21.10 | 21.26 | 10,478,613 | +0.05(+0.26%) |
Jan 13, 2015 | 21.39 | 21.45 | 21.01 | 21.21 | 6,188,270 | +0.09(+0.45%) |
Jan 12, 2015 | 21.10 | 21.19 | 20.85 | 21.11 | 3,999,710 | +0.13(+0.60%) |
Jan 09, 2015 | 21.16 | 21.17 | 20.81 | 20.99 | 3,112,656 | -0.15(-0.71%) |
Jan 08, 2015 | 20.87 | 21.23 | 20.84 | 21.14 | 4,556,288 | +0.39(+1.89%) |
Jan 07, 2015 | 20.63 | 20.79 | 20.48 | 20.74 | 4,822,371 | +0.17(+0.84%) |
Jan 06, 2015 | 20.78 | 20.94 | 20.55 | 20.57 | 4,612,538 | -0.09(-0.42%) |
Jan 05, 2015 | 20.94 | 20.95 | 20.59 | 20.66 | 5,046,849 | -0.75(-3.48%) |