Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.54 | 25.70 | 25.44 | 25.62 | 4,546,192 | -0.08(-0.30%) |
Mar 30, 2015 | 25.50 | 25.76 | 25.47 | 25.70 | 4,348,400 | +0.26(+1.02%) |
Mar 27, 2015 | 25.42 | 25.47 | 25.23 | 25.44 | 4,323,716 | +0.02(+0.08%) |
Mar 26, 2015 | 25.32 | 25.51 | 25.19 | 25.42 | 5,709,111 | +0.06(+0.24%) |
Mar 25, 2015 | 25.43 | 25.52 | 25.29 | 25.36 | 5,690,091 | -0.10(-0.39%) |
Mar 24, 2015 | 25.54 | 25.67 | 25.44 | 25.46 | 4,101,066 | -0.10(-0.41%) |
Mar 23, 2015 | 25.60 | 25.87 | 25.56 | 25.56 | 6,336,047 | -0.01(-0.05%) |
Mar 20, 2015 | 25.34 | 25.65 | 25.25 | 25.57 | 11,025,024 | +0.32(+1.27%) |
Mar 19, 2015 | 25.39 | 25.41 | 25.03 | 25.25 | 4,307,767 | -0.21(-0.83%) |
Mar 18, 2015 | 25.10 | 25.58 | 24.98 | 25.47 | 7,223,294 | +0.30(+1.18%) |
Mar 17, 2015 | 25.02 | 25.22 | 25.00 | 25.17 | 4,198,265 | -0.03(-0.13%) |
Mar 16, 2015 | 24.98 | 25.31 | 24.97 | 25.20 | 4,680,299 | +0.33(+1.34%) |
Mar 13, 2015 | 24.99 | 25.06 | 24.66 | 24.87 | 4,216,958 | -0.21(-0.83%) |
Mar 12, 2015 | 24.78 | 25.09 | 24.76 | 25.08 | 4,052,108 | +0.46(+1.89%) |
Mar 11, 2015 | 24.52 | 24.67 | 24.48 | 24.61 | 4,783,263 | +0.18(+0.72%) |
Mar 10, 2015 | 24.74 | 24.88 | 24.44 | 24.44 | 7,342,279 | -0.50(-2.01%) |
Mar 09, 2015 | 24.96 | 25.01 | 24.90 | 24.94 | 5,406,961 | +0.06(+0.23%) |
Mar 06, 2015 | 25.14 | 25.36 | 24.84 | 24.88 | 8,068,754 | -0.26(-1.02%) |
Mar 05, 2015 | 25.04 | 25.19 | 24.92 | 25.14 | 5,105,054 | +0.18(+0.72%) |
Mar 04, 2015 | 24.76 | 25.02 | 24.93 | 24.96 | 4,597,507 | +0.03(+0.11%) |
Mar 03, 2015 | 24.95 | 25.09 | 24.89 | 24.93 | 3,830,033 | -0.12(-0.46%) |
Mar 02, 2015 | 24.89 | 25.08 | 24.82 | 25.04 | 3,671,919 | +0.13(+0.51%) |
Feb 27, 2015 | 24.88 | 25.11 | 24.80 | 24.92 | 5,883,097 | +0.03(+0.11%) |
Feb 26, 2015 | 24.79 | 24.91 | 24.73 | 24.89 | 4,774,706 | +0.09(+0.37%) |
Feb 25, 2015 | 24.84 | 24.89 | 24.71 | 24.80 | 4,843,255 | -0.04(-0.18%) |
Feb 24, 2015 | 24.57 | 24.88 | 24.55 | 24.84 | 5,671,519 | +0.25(+1.03%) |
Feb 23, 2015 | 24.77 | 24.77 | 24.51 | 24.59 | 4,573,464 | -0.28(-1.13%) |
Feb 20, 2015 | 24.55 | 24.87 | 24.42 | 24.87 | 3,954,584 | +0.14(+0.57%) |
Feb 19, 2015 | 24.67 | 24.82 | 24.59 | 24.73 | 2,644,424 | +0.01(+0.05%) |
Feb 18, 2015 | 24.85 | 24.92 | 24.68 | 24.72 | 3,223,900 | -0.24(-0.96%) |
Feb 17, 2015 | 24.78 | 25.08 | 24.69 | 24.96 | 4,696,988 | +0.09(+0.35%) |
Feb 13, 2015 | 24.72 | 24.87 | 24.87 | 24.87 | 6,566,340 | +0.13(+0.53%) |
Feb 12, 2015 | 24.61 | 24.84 | 24.56 | 24.74 | 6,359,277 | +0.14(+0.59%) |
Feb 11, 2015 | 24.45 | 24.66 | 24.38 | 24.59 | 5,740,266 | +0.15(+0.62%) |
Feb 10, 2015 | 24.33 | 24.49 | 24.22 | 24.44 | 4,217,806 | +0.12(+0.51%) |
Feb 09, 2015 | 24.24 | 24.46 | 24.17 | 24.32 | 4,548,454 | -0.06(-0.23%) |
Feb 06, 2015 | 24.33 | 24.46 | 24.21 | 24.37 | 5,902,513 | +0.12(+0.49%) |
Feb 05, 2015 | 23.99 | 24.27 | 23.96 | 24.25 | 6,884,570 | +0.12(+0.49%) |
Feb 04, 2015 | 23.87 | 24.37 | 23.87 | 24.14 | 8,659,053 | +0.63(+2.69%) |
Feb 03, 2015 | 23.29 | 23.53 | 23.21 | 23.50 | 6,045,615 | +0.37(+1.58%) |
Feb 02, 2015 | 22.63 | 23.18 | 22.54 | 23.14 | 5,403,630 | +0.43(+1.91%) |
Jan 30, 2015 | 22.71 | 23.10 | 22.64 | 22.70 | 5,961,903 | -0.23(-0.99%) |
Jan 29, 2015 | 22.84 | 23.00 | 22.65 | 22.93 | 3,898,196 | +0.12(+0.51%) |
Jan 28, 2015 | 23.39 | 23.45 | 22.81 | 22.81 | 6,006,309 | -0.46(-1.97%) |
Jan 27, 2015 | 23.28 | 23.43 | 23.12 | 23.27 | 4,615,039 | -0.20(-0.86%) |
Jan 26, 2015 | 23.31 | 23.54 | 23.21 | 23.47 | 3,540,607 | +0.12(+0.49%) |
Jan 23, 2015 | 23.55 | 23.55 | 23.35 | 23.36 | 3,707,229 | -0.17(-0.71%) |
Jan 22, 2015 | 23.21 | 23.56 | 23.08 | 23.53 | 4,649,800 | +0.42(+1.81%) |
Jan 21, 2015 | 22.99 | 23.16 | 22.85 | 23.11 | 7,212,039 | +0.04(+0.16%) |
Jan 20, 2015 | 23.22 | 23.27 | 22.86 | 23.07 | 5,001,099 | -0.07(-0.29%) |
Jan 16, 2015 | 22.79 | 23.15 | 22.74 | 23.14 | 4,639,799 | +0.33(+1.43%) |
Jan 15, 2015 | 22.89 | 23.18 | 22.79 | 22.81 | 5,757,093 | -0.08(-0.33%) |
Jan 14, 2015 | 22.75 | 23.06 | 22.66 | 22.89 | 5,262,199 | -0.18(-0.78%) |
Jan 13, 2015 | 23.34 | 23.49 | 22.91 | 23.07 | 4,199,787 | -0.12(-0.50%) |
Jan 12, 2015 | 23.31 | 23.37 | 23.05 | 23.18 | 4,491,628 | -0.14(-0.58%) |
Jan 09, 2015 | 23.89 | 23.93 | 23.29 | 23.32 | 7,534,516 | -0.51(-2.12%) |
Jan 08, 2015 | 23.76 | 23.99 | 23.65 | 23.82 | 5,767,054 | +0.23(+0.98%) |
Jan 07, 2015 | 23.65 | 23.85 | 23.50 | 23.59 | 4,593,395 | +0.15(+0.63%) |
Jan 06, 2015 | 23.63 | 23.69 | 23.38 | 23.45 | 7,314,927 | -0.21(-0.89%) |
Jan 05, 2015 | 24.04 | 24.08 | 23.56 | 23.66 | 5,980,031 | -0.64(-2.62%) |