Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.06 | 20.25 | 19.96 | 20.07 | 15,449,675 | -0.19(-0.92%) |
Mar 30, 2015 | 20.45 | 20.54 | 20.13 | 20.26 | 21,757,608 | -0.05(-0.26%) |
Mar 27, 2015 | 20.03 | 20.42 | 19.85 | 20.31 | 22,643,082 | +0.38(+1.92%) |
Mar 26, 2015 | 19.80 | 20.36 | 19.40 | 19.93 | 38,965,636 | -0.20(-0.99%) |
Mar 25, 2015 | 21.25 | 21.31 | 20.02 | 20.13 | 28,925,776 | -1.13(-5.31%) |
Mar 24, 2015 | 21.35 | 21.59 | 21.21 | 21.26 | 13,300,727 | -0.07(-0.31%) |
Mar 23, 2015 | 21.48 | 21.76 | 21.32 | 21.33 | 12,857,199 | -0.13(-0.62%) |
Mar 20, 2015 | 21.57 | 21.63 | 21.44 | 21.46 | 19,495,672 | +0.04(+0.17%) |
Mar 19, 2015 | 21.68 | 21.68 | 21.33 | 21.43 | 10,900,139 | -0.25(-1.17%) |
Mar 18, 2015 | 21.42 | 21.71 | 20.91 | 21.68 | 25,869,976 | +0.14(+0.66%) |
Mar 17, 2015 | 21.71 | 21.79 | 21.48 | 21.54 | 14,579,721 | -0.32(-1.49%) |
Mar 16, 2015 | 21.66 | 21.88 | 21.51 | 21.86 | 14,548,122 | +0.29(+1.36%) |
Mar 13, 2015 | 21.34 | 21.64 | 21.29 | 21.57 | 16,672,735 | +0.42(+1.98%) |
Mar 12, 2015 | 20.77 | 21.16 | 20.67 | 21.15 | 16,084,003 | +0.28(+1.34%) |
Mar 11, 2015 | 21.03 | 21.20 | 20.85 | 20.87 | 18,250,498 | -0.05(-0.23%) |
Mar 10, 2015 | 21.30 | 21.40 | 20.89 | 20.92 | 13,061,883 | -0.52(-2.41%) |
Mar 09, 2015 | 21.18 | 21.52 | 21.18 | 21.43 | 11,153,805 | +0.16(+0.75%) |
Mar 06, 2015 | 21.45 | 21.54 | 21.04 | 21.27 | 20,279,576 | -0.24(-1.12%) |
Mar 05, 2015 | 21.61 | 21.67 | 21.42 | 21.51 | 11,292,113 | -0.08(-0.37%) |
Mar 04, 2015 | 21.75 | 21.79 | 21.32 | 21.59 | 13,990,737 | -0.19(-0.88%) |
Mar 03, 2015 | 22.65 | 22.66 | 21.75 | 21.79 | 21,342,238 | -1.02(-4.47%) |
Mar 02, 2015 | 22.19 | 22.81 | 22.19 | 22.80 | 19,208,410 | +0.52(+2.32%) |
Feb 27, 2015 | 22.14 | 22.47 | 22.01 | 22.29 | 14,941,342 | +0.12(+0.56%) |
Feb 26, 2015 | 22.29 | 22.29 | 21.75 | 22.16 | 23,985,286 | -0.17(-0.76%) |
Feb 25, 2015 | 22.46 | 22.59 | 22.16 | 22.33 | 13,197,125 | -0.23(-1.03%) |
Feb 24, 2015 | 22.24 | 22.59 | 22.15 | 22.56 | 15,032,069 | +0.40(+1.81%) |
Feb 23, 2015 | 22.29 | 22.47 | 22.02 | 22.16 | 15,961,605 | -0.20(-0.88%) |
Feb 20, 2015 | 22.17 | 22.75 | 22.07 | 22.36 | 26,473,920 | +0.18(+0.80%) |
Feb 19, 2015 | 21.36 | 22.59 | 21.36 | 22.18 | 32,844,106 | +0.74(+3.44%) |
Feb 18, 2015 | 21.44 | 21.57 | 21.27 | 21.44 | 12,845,671 | -0.03(-0.12%) |
Feb 17, 2015 | 21.35 | 21.63 | 21.26 | 21.47 | 14,552,853 | +0.01(+0.04%) |
Feb 13, 2015 | 21.42 | 21.46 | 21.46 | 21.46 | 14,586,946 | +0.07(+0.33%) |
Feb 12, 2015 | 20.96 | 21.54 | 20.89 | 21.39 | 22,365,578 | -0.11(-0.49%) |
Feb 11, 2015 | 21.51 | 21.58 | 21.26 | 21.50 | 16,816,506 | -0.02(-0.08%) |
Feb 10, 2015 | 21.00 | 21.54 | 20.81 | 21.51 | 12,572,113 | +0.68(+3.28%) |
Feb 09, 2015 | 21.27 | 21.31 | 20.81 | 20.83 | 13,224,693 | -0.64(-2.99%) |
Feb 06, 2015 | 21.32 | 21.86 | 21.20 | 21.47 | 19,071,224 | +0.24(+1.15%) |
Feb 05, 2015 | 20.94 | 21.31 | 20.71 | 21.23 | 14,904,964 | +0.30(+1.44%) |
Feb 04, 2015 | 20.79 | 21.13 | 20.77 | 20.93 | 16,517,584 | +0.15(+0.73%) |
Feb 03, 2015 | 20.26 | 20.80 | 20.23 | 20.78 | 13,329,190 | +0.53(+2.60%) |
Feb 02, 2015 | 20.31 | 20.38 | 19.75 | 20.25 | 15,971,180 | +0.01(+0.07%) |
Jan 30, 2015 | 20.73 | 20.85 | 20.19 | 20.24 | 14,755,353 | -0.69(-3.30%) |
Jan 29, 2015 | 20.71 | 21.02 | 20.43 | 20.93 | 9,614,118 | +0.22(+1.05%) |
Jan 28, 2015 | 21.07 | 21.44 | 20.69 | 20.71 | 12,236,969 | -0.17(-0.83%) |
Jan 27, 2015 | 21.14 | 21.26 | 20.73 | 20.89 | 15,151,217 | -0.59(-2.76%) |
Jan 26, 2015 | 21.36 | 21.53 | 21.10 | 21.48 | 8,788,950 | +0.12(+0.54%) |
Jan 23, 2015 | 21.73 | 21.73 | 21.23 | 21.36 | 14,918,001 | -0.45(-2.07%) |
Jan 22, 2015 | 21.53 | 21.82 | 21.06 | 21.82 | 14,156,173 | +0.27(+1.23%) |
Jan 21, 2015 | 21.04 | 21.71 | 20.95 | 21.55 | 14,791,696 | +0.61(+2.92%) |
Jan 20, 2015 | 20.89 | 21.06 | 20.65 | 20.94 | 15,445,077 | +0.14(+0.68%) |
Jan 16, 2015 | 20.57 | 20.83 | 20.27 | 20.80 | 18,884,498 | +0.13(+0.62%) |
Jan 15, 2015 | 20.89 | 21.02 | 20.59 | 20.67 | 29,937,612 | +0.27(+1.33%) |
Jan 14, 2015 | 20.39 | 20.66 | 20.25 | 20.40 | 24,777,118 | -0.27(-1.33%) |
Jan 13, 2015 | 21.18 | 21.51 | 20.57 | 20.67 | 16,273,060 | -0.29(-1.39%) |
Jan 12, 2015 | 21.51 | 21.51 | 20.84 | 20.96 | 14,199,047 | -0.51(-2.39%) |
Jan 09, 2015 | 21.35 | 21.57 | 21.18 | 21.48 | 9,860,436 | +0.02(+0.10%) |
Jan 08, 2015 | 20.99 | 21.55 | 20.97 | 21.46 | 18,843,454 | +0.66(+3.20%) |
Jan 07, 2015 | 20.71 | 20.86 | 20.46 | 20.79 | 17,730,086 | +0.19(+0.92%) |
Jan 06, 2015 | 21.38 | 21.53 | 20.58 | 20.60 | 22,215,354 | -0.81(-3.77%) |
Jan 05, 2015 | 21.93 | 22.06 | 21.39 | 21.41 | 12,887,928 | -0.71(-3.20%) |