Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.30 | 24.44 | 23.81 | 24.02 | 6,131,248 | -0.31(-1.27%) |
Mar 30, 2015 | 24.01 | 24.52 | 23.93 | 24.33 | 6,152,095 | +0.60(+2.51%) |
Mar 27, 2015 | 23.74 | 23.98 | 23.60 | 23.73 | 6,795,034 | -0.05(-0.20%) |
Mar 26, 2015 | 23.92 | 24.02 | 23.55 | 23.78 | 6,507,316 | -0.14(-0.60%) |
Mar 25, 2015 | 24.47 | 24.63 | 23.90 | 23.92 | 5,269,962 | -0.53(-2.18%) |
Mar 24, 2015 | 24.90 | 24.97 | 24.38 | 24.46 | 4,024,947 | -0.47(-1.87%) |
Mar 23, 2015 | 24.92 | 25.05 | 24.85 | 24.92 | 2,914,467 | +0.00(+0.00%) |
Mar 20, 2015 | 24.75 | 24.97 | 24.66 | 24.92 | 10,646,703 | +0.30(+1.22%) |
Mar 19, 2015 | 24.64 | 24.96 | 24.42 | 24.62 | 4,765,393 | -0.12(-0.47%) |
Mar 18, 2015 | 24.03 | 24.87 | 23.98 | 24.74 | 6,783,255 | +0.72(+2.99%) |
Mar 17, 2015 | 23.98 | 24.21 | 23.90 | 24.02 | 4,885,152 | -0.03(-0.14%) |
Mar 16, 2015 | 23.81 | 24.23 | 23.75 | 24.05 | 4,845,772 | +0.35(+1.47%) |
Mar 13, 2015 | 23.97 | 23.98 | 23.38 | 23.70 | 6,157,908 | -0.38(-1.56%) |
Mar 12, 2015 | 23.57 | 24.21 | 23.51 | 24.08 | 5,991,751 | +0.67(+2.87%) |
Mar 11, 2015 | 23.53 | 23.62 | 23.32 | 23.41 | 4,095,656 | -0.16(-0.67%) |
Mar 10, 2015 | 23.35 | 23.74 | 23.27 | 23.57 | 5,323,654 | +0.17(+0.73%) |
Mar 09, 2015 | 23.34 | 23.57 | 23.28 | 23.40 | 4,747,822 | +0.03(+0.15%) |
Mar 06, 2015 | 23.50 | 23.50 | 23.17 | 23.36 | 6,569,551 | -0.45(-1.87%) |
Mar 05, 2015 | 23.63 | 23.86 | 23.60 | 23.81 | 6,400,436 | +0.30(+1.28%) |
Mar 04, 2015 | 23.44 | 23.55 | 23.36 | 23.51 | 4,783,454 | -0.03(-0.15%) |
Mar 03, 2015 | 23.69 | 23.69 | 23.33 | 23.54 | 3,236,934 | +0.05(+0.20%) |
Mar 02, 2015 | 24.12 | 24.12 | 23.41 | 23.49 | 4,925,338 | -0.47(-1.97%) |
Feb 27, 2015 | 24.36 | 24.39 | 23.93 | 23.97 | 7,242,698 | -0.43(-1.77%) |
Feb 26, 2015 | 24.66 | 24.69 | 24.36 | 24.40 | 4,669,705 | -0.16(-0.67%) |
Feb 25, 2015 | 24.68 | 25.05 | 24.51 | 24.56 | 8,069,295 | -0.15(-0.61%) |
Feb 24, 2015 | 24.42 | 24.86 | 24.38 | 24.71 | 5,689,830 | +0.32(+1.32%) |
Feb 23, 2015 | 24.64 | 24.77 | 24.37 | 24.39 | 6,357,241 | -0.17(-0.70%) |
Feb 20, 2015 | 24.79 | 24.85 | 24.37 | 24.56 | 7,451,951 | -0.26(-1.05%) |
Feb 19, 2015 | 24.91 | 24.97 | 24.67 | 24.82 | 4,793,957 | +0.08(+0.33%) |
Feb 18, 2015 | 24.77 | 24.83 | 23.76 | 24.74 | 16,092,010 | -0.56(-2.22%) |
Feb 17, 2015 | 25.42 | 25.78 | 25.09 | 25.30 | 8,057,044 | -0.21(-0.81%) |
Feb 13, 2015 | 25.38 | 25.51 | 25.51 | 25.51 | 6,086,704 | +0.04(+0.16%) |
Feb 12, 2015 | 25.75 | 25.82 | 25.39 | 25.47 | 4,853,067 | -0.26(-1.01%) |
Feb 11, 2015 | 26.26 | 26.29 | 25.67 | 25.73 | 4,192,112 | -0.73(-2.77%) |
Feb 10, 2015 | 26.01 | 26.53 | 25.90 | 26.46 | 3,720,431 | +0.46(+1.77%) |
Feb 09, 2015 | 26.68 | 26.68 | 25.88 | 26.00 | 4,708,398 | -0.68(-2.54%) |
Feb 06, 2015 | 28.03 | 28.03 | 26.55 | 26.68 | 6,737,684 | -1.43(-5.09%) |
Feb 05, 2015 | 27.63 | 28.24 | 27.43 | 28.11 | 5,599,364 | +0.60(+2.17%) |
Feb 04, 2015 | 27.38 | 27.70 | 27.25 | 27.51 | 6,982,068 | +0.05(+0.20%) |
Feb 03, 2015 | 27.33 | 27.52 | 27.11 | 27.46 | 3,973,249 | +0.06(+0.22%) |
Feb 02, 2015 | 27.42 | 27.60 | 27.09 | 27.40 | 4,339,617 | +0.01(+0.05%) |
Jan 30, 2015 | 27.93 | 28.04 | 27.36 | 27.38 | 4,630,823 | -0.71(-2.51%) |
Jan 29, 2015 | 27.61 | 28.23 | 27.50 | 28.09 | 4,701,181 | +0.43(+1.55%) |
Jan 28, 2015 | 27.96 | 28.21 | 27.60 | 27.66 | 3,870,401 | -0.26(-0.95%) |
Jan 27, 2015 | 27.97 | 28.24 | 27.91 | 27.93 | 2,577,659 | -0.15(-0.53%) |
Jan 26, 2015 | 27.92 | 28.14 | 27.78 | 28.08 | 2,542,281 | +0.08(+0.29%) |
Jan 23, 2015 | 27.83 | 28.20 | 27.74 | 28.00 | 2,698,249 | +0.24(+0.86%) |
Jan 22, 2015 | 28.15 | 28.30 | 27.57 | 27.76 | 3,637,492 | -0.29(-1.02%) |
Jan 21, 2015 | 27.68 | 28.17 | 27.54 | 28.04 | 3,828,045 | +0.23(+0.83%) |
Jan 20, 2015 | 27.83 | 27.84 | 27.45 | 27.81 | 3,920,062 | +0.03(+0.10%) |
Jan 16, 2015 | 27.14 | 27.84 | 27.03 | 27.79 | 5,575,811 | +0.67(+2.48%) |
Jan 15, 2015 | 26.86 | 27.34 | 26.86 | 27.11 | 7,899,248 | +0.26(+0.96%) |
Jan 14, 2015 | 26.17 | 26.89 | 26.05 | 26.86 | 6,514,499 | +0.62(+2.38%) |
Jan 13, 2015 | 25.79 | 26.61 | 25.76 | 26.23 | 5,492,527 | +0.12(+0.44%) |
Jan 12, 2015 | 26.45 | 26.60 | 25.95 | 26.11 | 4,530,216 | -0.35(-1.31%) |
Jan 09, 2015 | 26.54 | 26.60 | 26.17 | 26.46 | 4,691,916 | -0.03(-0.13%) |
Jan 08, 2015 | 26.36 | 26.60 | 26.28 | 26.50 | 3,113,888 | +0.24(+0.91%) |
Jan 07, 2015 | 26.09 | 26.44 | 25.93 | 26.26 | 3,496,821 | +0.22(+0.83%) |
Jan 06, 2015 | 26.02 | 26.32 | 25.89 | 26.04 | 5,417,068 | +0.14(+0.52%) |
Jan 05, 2015 | 26.48 | 26.53 | 25.81 | 25.90 | 4,515,250 | -0.71(-2.68%) |