Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 25.48 | 26.02 | 25.14 | 25.75 | 7,510,943 | +0.43(+1.68%) |
Mar 30, 2015 | 24.94 | 25.53 | 24.85 | 25.33 | 4,829,921 | +0.52(+2.11%) |
Mar 27, 2015 | 24.23 | 24.90 | 24.16 | 24.81 | 4,023,423 | +0.67(+2.77%) |
Mar 26, 2015 | 24.21 | 24.41 | 24.04 | 24.14 | 3,489,015 | -0.20(-0.82%) |
Mar 25, 2015 | 24.82 | 25.15 | 24.28 | 24.34 | 5,009,582 | -0.47(-1.90%) |
Mar 24, 2015 | 24.40 | 25.22 | 24.29 | 24.81 | 4,589,754 | +0.28(+1.14%) |
Mar 23, 2015 | 24.67 | 24.87 | 24.52 | 24.52 | 3,250,127 | -0.19(-0.77%) |
Mar 20, 2015 | 24.62 | 25.09 | 24.59 | 24.71 | 6,157,564 | +0.34(+1.41%) |
Mar 19, 2015 | 24.71 | 24.97 | 24.05 | 24.37 | 5,041,890 | -0.14(-0.55%) |
Mar 18, 2015 | 23.85 | 24.73 | 23.60 | 24.51 | 5,933,294 | +0.67(+2.81%) |
Mar 17, 2015 | 23.95 | 24.01 | 23.67 | 23.84 | 3,764,041 | -0.24(-0.98%) |
Mar 16, 2015 | 24.03 | 24.28 | 23.93 | 24.07 | 3,989,840 | +0.24(+1.02%) |
Mar 13, 2015 | 23.95 | 24.20 | 23.64 | 23.83 | 2,567,211 | -0.23(-0.94%) |
Mar 12, 2015 | 23.64 | 24.08 | 23.58 | 24.05 | 3,028,960 | +0.55(+2.35%) |
Mar 11, 2015 | 23.46 | 23.75 | 23.30 | 23.50 | 2,979,023 | +0.07(+0.31%) |
Mar 10, 2015 | 23.44 | 23.68 | 23.37 | 23.43 | 3,851,819 | -0.27(-1.14%) |
Mar 09, 2015 | 23.91 | 23.99 | 23.64 | 23.70 | 3,642,939 | +0.04(+0.15%) |
Mar 06, 2015 | 24.23 | 24.28 | 23.51 | 23.67 | 6,432,521 | -0.77(-3.15%) |
Mar 05, 2015 | 24.39 | 24.51 | 24.26 | 24.43 | 2,539,268 | +0.14(+0.56%) |
Mar 04, 2015 | 23.95 | 24.41 | 23.86 | 24.30 | 3,857,448 | +0.27(+1.13%) |
Mar 03, 2015 | 24.48 | 24.54 | 24.05 | 24.03 | 5,362,199 | -0.52(-2.10%) |
Mar 02, 2015 | 24.73 | 24.90 | 24.49 | 24.54 | 3,450,713 | -0.15(-0.62%) |
Feb 27, 2015 | 24.62 | 24.90 | 24.55 | 24.70 | 3,260,549 | +0.08(+0.33%) |
Feb 26, 2015 | 24.72 | 24.80 | 24.43 | 24.62 | 4,654,562 | -0.14(-0.58%) |
Feb 25, 2015 | 25.00 | 25.13 | 24.69 | 24.76 | 3,963,912 | -0.23(-0.90%) |
Feb 24, 2015 | 25.05 | 25.18 | 24.77 | 24.99 | 6,162,975 | +0.44(+1.81%) |
Feb 23, 2015 | 24.69 | 24.83 | 24.19 | 24.54 | 4,228,947 | -0.16(-0.66%) |
Feb 20, 2015 | 24.63 | 24.71 | 24.34 | 24.71 | 3,997,514 | -0.01(-0.04%) |
Feb 19, 2015 | 24.55 | 24.96 | 24.46 | 24.71 | 3,760,765 | +0.10(+0.40%) |
Feb 18, 2015 | 24.71 | 24.78 | 24.36 | 24.62 | 5,568,889 | -0.14(-0.55%) |
Feb 17, 2015 | 24.48 | 24.78 | 24.25 | 24.75 | 4,331,919 | +0.16(+0.66%) |
Feb 13, 2015 | 24.68 | 24.59 | 24.59 | 24.59 | 3,833,972 | -0.14(-0.55%) |
Feb 12, 2015 | 24.36 | 24.74 | 24.21 | 24.72 | 3,794,624 | +0.45(+1.86%) |
Feb 11, 2015 | 24.50 | 24.59 | 24.08 | 24.27 | 5,261,899 | -0.05(-0.22%) |
Feb 10, 2015 | 24.08 | 24.49 | 23.82 | 24.33 | 6,868,416 | +0.41(+1.70%) |
Feb 09, 2015 | 23.89 | 24.22 | 23.79 | 23.92 | 6,842,528 | -0.04(-0.15%) |
Feb 06, 2015 | 23.42 | 24.32 | 23.38 | 23.96 | 12,581,596 | +0.64(+2.75%) |
Feb 05, 2015 | 23.39 | 23.58 | 22.90 | 23.31 | 8,339,885 | -0.12(-0.50%) |
Feb 04, 2015 | 22.88 | 23.63 | 22.82 | 23.43 | 10,899,718 | +0.45(+1.98%) |
Feb 03, 2015 | 22.51 | 22.99 | 22.29 | 22.98 | 10,123,491 | +0.56(+2.49%) |
Feb 02, 2015 | 22.25 | 22.58 | 21.99 | 22.42 | 11,060,390 | +0.30(+1.35%) |
Jan 30, 2015 | 22.21 | 22.41 | 21.90 | 22.12 | 8,405,896 | -0.29(-1.29%) |
Jan 29, 2015 | 21.63 | 22.48 | 21.61 | 22.41 | 8,221,495 | +0.87(+4.02%) |
Jan 28, 2015 | 21.99 | 22.05 | 21.54 | 21.54 | 7,008,808 | -0.25(-1.16%) |
Jan 27, 2015 | 21.56 | 21.97 | 21.42 | 21.79 | 8,978,667 | -0.20(-0.90%) |
Jan 26, 2015 | 22.11 | 22.53 | 21.47 | 21.99 | 15,502,421 | +1.15(+5.54%) |
Jan 23, 2015 | 21.46 | 21.51 | 20.76 | 20.84 | 12,624,151 | -0.53(-2.49%) |
Jan 22, 2015 | 21.22 | 21.48 | 20.95 | 21.37 | 6,251,601 | +0.25(+1.20%) |
Jan 21, 2015 | 20.74 | 21.25 | 20.73 | 21.12 | 6,289,029 | +0.41(+2.00%) |
Jan 20, 2015 | 21.40 | 21.40 | 20.41 | 20.70 | 7,283,225 | -0.73(-3.41%) |
Jan 16, 2015 | 20.78 | 21.51 | 19.95 | 21.43 | 16,365,110 | +0.52(+2.50%) |
Jan 15, 2015 | 22.68 | 22.81 | 20.85 | 20.91 | 16,391,369 | -1.77(-7.80%) |
Jan 14, 2015 | 22.07 | 22.71 | 21.82 | 22.68 | 11,780,452 | +0.29(+1.29%) |
Jan 13, 2015 | 24.04 | 24.19 | 21.65 | 22.39 | 22,965,736 | -1.14(-4.83%) |
Jan 12, 2015 | 23.65 | 23.72 | 23.23 | 23.53 | 6,694,012 | +0.02(+0.08%) |
Jan 09, 2015 | 23.50 | 23.89 | 23.39 | 23.51 | 6,651,092 | +0.12(+0.50%) |
Jan 08, 2015 | 23.08 | 23.64 | 23.05 | 23.39 | 9,425,203 | +0.52(+2.29%) |
Jan 07, 2015 | 21.97 | 23.20 | 21.92 | 22.87 | 12,624,565 | +1.12(+5.14%) |
Jan 06, 2015 | 22.16 | 22.16 | 21.51 | 21.75 | 8,238,103 | -0.30(-1.35%) |
Jan 05, 2015 | 22.43 | 22.53 | 21.97 | 22.05 | 5,521,892 | -0.47(-2.08%) |