Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.54 | 25.70 | 25.44 | 25.62 | 4,545,526 | -0.08(-0.30%) |
Mar 30, 2015 | 25.50 | 25.77 | 25.47 | 25.70 | 4,347,763 | +0.26(+1.02%) |
Mar 27, 2015 | 25.42 | 25.47 | 25.23 | 25.44 | 4,323,083 | +0.02(+0.08%) |
Mar 26, 2015 | 25.32 | 25.51 | 25.20 | 25.42 | 5,708,274 | +0.06(+0.24%) |
Mar 25, 2015 | 25.43 | 25.52 | 25.29 | 25.36 | 5,689,258 | -0.10(-0.39%) |
Mar 24, 2015 | 25.54 | 25.67 | 25.44 | 25.46 | 4,100,465 | -0.10(-0.41%) |
Mar 23, 2015 | 25.60 | 25.87 | 25.56 | 25.56 | 6,335,119 | -0.01(-0.05%) |
Mar 20, 2015 | 25.35 | 25.65 | 25.26 | 25.58 | 11,023,409 | +0.32(+1.27%) |
Mar 19, 2015 | 25.39 | 25.42 | 25.03 | 25.26 | 4,307,136 | -0.21(-0.83%) |
Mar 18, 2015 | 25.10 | 25.58 | 24.99 | 25.47 | 7,222,236 | +0.30(+1.18%) |
Mar 17, 2015 | 25.03 | 25.22 | 25.00 | 25.17 | 4,197,650 | -0.03(-0.13%) |
Mar 16, 2015 | 24.99 | 25.31 | 24.98 | 25.20 | 4,679,614 | +0.33(+1.34%) |
Mar 13, 2015 | 25.00 | 25.07 | 24.67 | 24.87 | 4,216,340 | -0.21(-0.83%) |
Mar 12, 2015 | 24.78 | 25.09 | 24.76 | 25.08 | 4,051,515 | +0.46(+1.89%) |
Mar 11, 2015 | 24.53 | 24.68 | 24.49 | 24.62 | 4,782,562 | +0.18(+0.72%) |
Mar 10, 2015 | 24.75 | 24.89 | 24.44 | 24.44 | 7,341,203 | -0.50(-2.01%) |
Mar 09, 2015 | 24.96 | 25.01 | 24.90 | 24.94 | 5,406,169 | +0.06(+0.23%) |
Mar 06, 2015 | 25.14 | 25.36 | 24.85 | 24.88 | 8,067,572 | -0.26(-1.02%) |
Mar 05, 2015 | 25.04 | 25.19 | 24.92 | 25.14 | 5,104,306 | +0.18(+0.72%) |
Mar 04, 2015 | 24.76 | 25.02 | 24.93 | 24.96 | 4,596,834 | +0.03(+0.11%) |
Mar 03, 2015 | 24.95 | 25.10 | 24.89 | 24.93 | 3,829,471 | -0.12(-0.46%) |
Mar 02, 2015 | 24.90 | 25.09 | 24.83 | 25.05 | 3,671,381 | +0.13(+0.51%) |
Feb 27, 2015 | 24.88 | 25.12 | 24.80 | 24.92 | 5,882,235 | +0.03(+0.11%) |
Feb 26, 2015 | 24.80 | 24.91 | 24.73 | 24.89 | 4,774,006 | +0.09(+0.37%) |
Feb 25, 2015 | 24.84 | 24.90 | 24.71 | 24.80 | 4,842,545 | -0.04(-0.18%) |
Feb 24, 2015 | 24.58 | 24.88 | 24.55 | 24.84 | 5,670,688 | +0.25(+1.03%) |
Feb 23, 2015 | 24.77 | 24.77 | 24.51 | 24.59 | 4,572,793 | -0.28(-1.13%) |
Feb 20, 2015 | 24.56 | 24.88 | 24.43 | 24.87 | 3,954,005 | +0.14(+0.57%) |
Feb 19, 2015 | 24.67 | 24.82 | 24.60 | 24.73 | 2,644,036 | +0.01(+0.05%) |
Feb 18, 2015 | 24.85 | 24.93 | 24.68 | 24.72 | 3,223,427 | -0.24(-0.96%) |
Feb 17, 2015 | 24.79 | 25.08 | 24.70 | 24.96 | 4,696,300 | +0.09(+0.35%) |
Feb 13, 2015 | 24.72 | 24.87 | 24.87 | 24.87 | 6,565,378 | +0.13(+0.53%) |
Feb 12, 2015 | 24.61 | 24.84 | 24.57 | 24.74 | 6,358,345 | +0.14(+0.59%) |
Feb 11, 2015 | 24.45 | 24.66 | 24.39 | 24.60 | 5,739,425 | +0.15(+0.62%) |
Feb 10, 2015 | 24.33 | 24.50 | 24.22 | 24.44 | 4,217,188 | +0.12(+0.51%) |
Feb 09, 2015 | 24.24 | 24.46 | 24.17 | 24.32 | 4,547,787 | -0.06(-0.23%) |
Feb 06, 2015 | 24.33 | 24.46 | 24.21 | 24.38 | 5,901,648 | +0.12(+0.49%) |
Feb 05, 2015 | 24.00 | 24.28 | 23.96 | 24.26 | 6,883,561 | +0.12(+0.49%) |
Feb 04, 2015 | 23.88 | 24.38 | 23.88 | 24.14 | 8,657,784 | +0.63(+2.69%) |
Feb 03, 2015 | 23.29 | 23.53 | 23.22 | 23.51 | 6,044,730 | +0.37(+1.58%) |
Feb 02, 2015 | 22.63 | 23.18 | 22.55 | 23.14 | 5,402,838 | +0.43(+1.91%) |
Jan 30, 2015 | 22.71 | 23.10 | 22.64 | 22.71 | 5,961,030 | -0.23(-0.99%) |
Jan 29, 2015 | 22.84 | 23.00 | 22.65 | 22.93 | 3,897,625 | +0.12(+0.51%) |
Jan 28, 2015 | 23.39 | 23.46 | 22.81 | 22.82 | 6,005,429 | -0.46(-1.97%) |
Jan 27, 2015 | 23.28 | 23.43 | 23.12 | 23.28 | 4,614,363 | -0.20(-0.86%) |
Jan 26, 2015 | 23.31 | 23.55 | 23.21 | 23.48 | 3,540,088 | +0.12(+0.49%) |
Jan 23, 2015 | 23.55 | 23.55 | 23.35 | 23.36 | 3,706,686 | -0.17(-0.71%) |
Jan 22, 2015 | 23.22 | 23.57 | 23.08 | 23.53 | 4,649,119 | +0.42(+1.81%) |
Jan 21, 2015 | 22.99 | 23.16 | 22.86 | 23.11 | 7,210,982 | +0.04(+0.16%) |
Jan 20, 2015 | 23.22 | 23.27 | 22.87 | 23.08 | 5,000,366 | -0.07(-0.29%) |
Jan 16, 2015 | 22.79 | 23.15 | 22.74 | 23.14 | 4,639,119 | +0.33(+1.43%) |
Jan 15, 2015 | 22.89 | 23.18 | 22.79 | 22.82 | 5,756,249 | -0.08(-0.33%) |
Jan 14, 2015 | 22.75 | 23.06 | 22.66 | 22.89 | 5,261,428 | -0.18(-0.78%) |
Jan 13, 2015 | 23.35 | 23.49 | 22.91 | 23.07 | 4,199,172 | -0.12(-0.50%) |
Jan 12, 2015 | 23.32 | 23.37 | 23.05 | 23.19 | 4,490,970 | -0.14(-0.58%) |
Jan 09, 2015 | 23.89 | 23.94 | 23.29 | 23.32 | 7,533,411 | -0.51(-2.12%) |
Jan 08, 2015 | 23.76 | 23.99 | 23.65 | 23.83 | 5,766,209 | +0.23(+0.98%) |
Jan 07, 2015 | 23.65 | 23.85 | 23.51 | 23.60 | 4,592,722 | +0.15(+0.63%) |
Jan 06, 2015 | 23.63 | 23.69 | 23.39 | 23.45 | 7,313,855 | -0.21(-0.89%) |
Jan 05, 2015 | 24.04 | 24.09 | 23.57 | 23.66 | 5,979,154 | -0.64(-2.62%) |