Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.86 | 24.99 | 24.84 | 24.90 | 22,311,370 | -0.20(-0.80%) |
Mar 30, 2015 | 25.01 | 25.13 | 24.99 | 25.10 | 16,047,260 | +0.28(+1.14%) |
Mar 27, 2015 | 24.75 | 24.86 | 24.69 | 24.82 | 15,442,061 | +0.08(+0.32%) |
Mar 26, 2015 | 24.48 | 24.81 | 24.38 | 24.74 | 17,531,978 | +0.01(+0.03%) |
Mar 25, 2015 | 24.95 | 24.98 | 24.73 | 24.73 | 17,055,208 | -0.29(-1.16%) |
Mar 24, 2015 | 25.03 | 25.17 | 25.00 | 25.02 | 20,031,640 | +0.12(+0.47%) |
Mar 23, 2015 | 24.97 | 25.03 | 24.89 | 24.90 | 19,367,488 | -0.27(-1.08%) |
Mar 20, 2015 | 25.11 | 25.24 | 25.05 | 25.17 | 20,665,652 | +0.28(+1.12%) |
Mar 19, 2015 | 24.83 | 24.94 | 24.79 | 24.89 | 19,503,962 | -0.02(-0.08%) |
Mar 18, 2015 | 24.98 | 25.13 | 24.88 | 24.91 | 27,467,600 | -0.18(-0.72%) |
Mar 17, 2015 | 24.99 | 25.13 | 24.89 | 25.09 | 22,327,670 | -0.20(-0.77%) |
Mar 16, 2015 | 25.17 | 25.32 | 25.15 | 25.29 | 21,688,562 | +0.21(+0.86%) |
Mar 13, 2015 | 24.80 | 25.09 | 24.78 | 25.08 | 21,777,530 | +0.16(+0.63%) |
Mar 12, 2015 | 24.81 | 24.92 | 24.78 | 24.92 | 22,330,912 | +0.06(+0.26%) |
Mar 11, 2015 | 24.69 | 24.90 | 24.62 | 24.85 | 22,869,908 | +0.54(+2.21%) |
Mar 10, 2015 | 24.31 | 24.39 | 24.22 | 24.31 | 25,147,176 | -0.23(-0.94%) |
Mar 09, 2015 | 24.52 | 24.57 | 24.46 | 24.54 | 14,302,660 | +0.05(+0.18%) |
Mar 06, 2015 | 24.62 | 24.67 | 24.47 | 24.50 | 23,662,738 | -0.05(-0.18%) |
Mar 05, 2015 | 24.57 | 24.59 | 24.49 | 24.54 | 18,387,480 | +0.24(+0.99%) |
Mar 04, 2015 | 24.13 | 24.33 | 24.02 | 24.30 | 12,714,698 | +0.14(+0.58%) |
Mar 03, 2015 | 24.27 | 24.28 | 24.15 | 24.16 | 18,863,368 | -0.17(-0.70%) |
Mar 02, 2015 | 24.23 | 24.34 | 24.19 | 24.33 | 27,384,856 | +0.11(+0.47%) |
Feb 27, 2015 | 24.14 | 24.28 | 24.07 | 24.22 | 13,192,044 | +0.08(+0.33%) |
Feb 26, 2015 | 24.02 | 24.18 | 24.00 | 24.14 | 16,594,688 | +0.22(+0.91%) |
Feb 25, 2015 | 23.92 | 23.97 | 23.85 | 23.92 | 10,210,436 | -0.02(-0.09%) |
Feb 24, 2015 | 23.83 | 23.97 | 23.81 | 23.95 | 11,848,715 | +0.13(+0.55%) |
Feb 23, 2015 | 23.81 | 23.85 | 23.77 | 23.81 | 13,504,166 | -0.05(-0.19%) |
Feb 20, 2015 | 23.49 | 23.92 | 23.43 | 23.86 | 13,861,720 | +0.34(+1.42%) |
Feb 19, 2015 | 23.51 | 23.59 | 23.46 | 23.52 | 11,946,737 | +0.11(+0.48%) |
Feb 18, 2015 | 23.36 | 23.45 | 23.32 | 23.41 | 9,998,018 | +0.07(+0.29%) |
Feb 17, 2015 | 23.26 | 23.39 | 23.10 | 23.34 | 9,177,146 | +0.01(+0.03%) |
Feb 13, 2015 | 23.34 | 23.34 | 23.34 | 23.34 | 12,350,771 | +0.05(+0.19%) |
Feb 12, 2015 | 23.23 | 23.30 | 23.12 | 23.29 | 9,723,848 | +0.30(+1.31%) |
Feb 11, 2015 | 22.96 | 23.03 | 22.86 | 22.99 | 9,367,646 | -0.06(-0.28%) |
Feb 10, 2015 | 23.00 | 23.10 | 22.85 | 23.05 | 15,489,441 | +0.36(+1.58%) |
Feb 09, 2015 | 22.59 | 22.76 | 22.56 | 22.70 | 6,852,550 | -0.20(-0.86%) |
Feb 06, 2015 | 23.05 | 23.08 | 22.83 | 22.89 | 10,204,916 | -0.20(-0.86%) |
Feb 05, 2015 | 22.99 | 23.13 | 22.95 | 23.09 | 12,829,939 | +0.24(+1.05%) |
Feb 04, 2015 | 22.92 | 23.07 | 22.84 | 22.85 | 12,777,417 | -0.17(-0.72%) |
Feb 03, 2015 | 22.95 | 23.03 | 22.87 | 23.02 | 14,317,560 | +0.13(+0.58%) |
Feb 02, 2015 | 22.70 | 22.90 | 22.54 | 22.88 | 12,498,633 | +0.19(+0.85%) |
Jan 30, 2015 | 22.81 | 22.90 | 22.67 | 22.69 | 12,790,691 | -0.32(-1.37%) |
Jan 29, 2015 | 22.81 | 23.04 | 22.73 | 23.01 | 12,001,077 | +0.47(+2.09%) |
Jan 28, 2015 | 22.82 | 22.87 | 22.51 | 22.54 | 15,822,835 | -0.31(-1.37%) |
Jan 27, 2015 | 22.83 | 22.93 | 22.73 | 22.85 | 13,715,123 | -0.30(-1.30%) |
Jan 26, 2015 | 23.03 | 23.19 | 22.93 | 23.15 | 22,988,100 | +0.38(+1.65%) |
Jan 23, 2015 | 22.77 | 22.88 | 22.72 | 22.77 | 37,908,780 | +0.27(+1.19%) |
Jan 22, 2015 | 22.16 | 22.58 | 22.04 | 22.51 | 21,818,520 | +0.44(+1.98%) |
Jan 21, 2015 | 21.81 | 22.07 | 21.76 | 22.07 | 15,014,953 | +0.09(+0.43%) |
Jan 20, 2015 | 21.95 | 22.02 | 21.85 | 21.98 | 10,975,313 | +0.14(+0.65%) |
Jan 16, 2015 | 21.57 | 21.88 | 21.51 | 21.83 | 13,093,454 | +0.46(+2.17%) |
Jan 15, 2015 | 21.33 | 21.48 | 21.26 | 21.37 | 17,801,134 | +0.26(+1.23%) |
Jan 14, 2015 | 21.05 | 21.16 | 20.95 | 21.11 | 6,597,350 | +0.06(+0.30%) |
Jan 13, 2015 | 21.23 | 21.30 | 20.85 | 21.05 | 5,974,321 | +0.17(+0.83%) |
Jan 12, 2015 | 20.99 | 21.00 | 20.69 | 20.87 | 3,153,017 | +0.15(+0.73%) |
Jan 09, 2015 | 21.04 | 21.04 | 20.55 | 20.72 | 3,933,038 | -0.25(-1.18%) |
Jan 08, 2015 | 20.87 | 21.14 | 20.85 | 20.97 | 6,842,509 | +0.29(+1.40%) |
Jan 07, 2015 | 20.60 | 20.73 | 20.44 | 20.68 | 6,850,287 | +0.28(+1.38%) |
Jan 06, 2015 | 20.57 | 20.67 | 20.26 | 20.40 | 5,716,876 | -0.08(-0.37%) |
Jan 05, 2015 | 20.74 | 20.75 | 20.43 | 20.47 | 4,388,383 | -0.58(-2.77%) |